[{"timestamp":1742342400000,"open":0.96039,"high":0.96049,"low":0.96014,"close":0.96038,"volume":98.86000061035156},{"timestamp":1742342460000,"open":0.9603,"high":0.96041,"low":0.9601,"close":0.96014,"volume":145.94000244140625},{"timestamp":1742342520000,"open":0.96015,"high":0.96015,"low":0.95981,"close":0.96003,"volume":210.88999938964844},{"timestamp":1742342580000,"open":0.96005,"high":0.96014,"low":0.95986,"close":0.95994,"volume":95.08000183105469},{"timestamp":1742342640000,"open":0.95979,"high":0.96012,"low":0.95979,"close":0.95985,"volume":124.44000244140625},{"timestamp":1742342700000,"open":0.96002,"high":0.96011,"low":0.95976,"close":0.95988,"volume":220.99000549316406},{"timestamp":1742342760000,"open":0.95988,"high":0.95999,"low":0.95955,"close":0.95973,"volume":65.70999908447266},{"timestamp":1742342820000,"open":0.95968,"high":0.95968,"low":0.95936,"close":0.95966,"volume":13.930000305175781},{"timestamp":1742342880000,"open":0.95961,"high":0.95962,"low":0.95954,"close":0.95955,"volume":24.790000915527344},{"timestamp":1742342940000,"open":0.95957,"high":0.95958,"low":0.95957,"close":0.95958,"volume":7.739999771118164},{"timestamp":1742343000000,"open":0.95951,"high":0.9596,"low":0.95951,"close":0.95953,"volume":15.489999771118164},{"timestamp":1742343060000,"open":0.95951,"high":0.95955,"low":0.95913,"close":0.95913,"volume":41.790000915527344},{"timestamp":1742343120000,"open":0.95913,"high":0.95959,"low":0.95913,"close":0.95949,"volume":65.05000305175781},{"timestamp":1742343180000,"open":0.9591,"high":0.95954,"low":0.9591,"close":0.95946,"volume":43.369998931884766},{"timestamp":1742343240000,"open":0.95915,"high":0.95957,"low":0.95915,"close":0.95918,"volume":98.27999877929688},{"timestamp":1742343300000,"open":0.95953,"high":0.95959,"low":0.95916,"close":0.95959,"volume":151.67999267578125},{"timestamp":1742343360000,"open":0.95926,"high":0.95966,"low":0.95922,"close":0.95926,"volume":59.599998474121094},{"timestamp":1742343420000,"open":0.95923,"high":0.9598,"low":0.9592,"close":0.9598,"volume":92.08999633789062},{"timestamp":1742343480000,"open":0.95974,"high":0.95978,"low":0.95938,"close":0.95973,"volume":41.79999923706055},{"timestamp":1742343540000,"open":0.95936,"high":0.95977,"low":0.95936,"close":0.95938,"volume":40.9900016784668},{"timestamp":1742343600000,"open":0.95937,"high":0.95944,"low":0.95937,"close":0.95942,"volume":82.69999694824219},{"timestamp":1742343660000,"open":0.9594,"high":0.95966,"low":0.95936,"close":0.95941,"volume":84.22000122070312},{"timestamp":1742343720000,"open":0.95967,"high":0.95973,"low":0.95945,"close":0.95966,"volume":34.75},{"timestamp":1742343780000,"open":0.95972,"high":0.95973,"low":0.95946,"close":0.95973,"volume":27.81999969482422},{"timestamp":1742343840000,"open":0.9595,"high":0.95956,"low":0.9595,"close":0.95956,"volume":6.179999828338623},{"timestamp":1742343900000,"open":0.95971,"high":0.95977,"low":0.95936,"close":0.95938,"volume":101.25},{"timestamp":1742343960000,"open":0.95966,"high":0.95968,"low":0.95938,"close":0.9594,"volume":54.869998931884766},{"timestamp":1742344020000,"open":0.95969,"high":0.9597,"low":0.95939,"close":0.9597,"volume":129.1199951171875},{"timestamp":1742344080000,"open":0.95945,"high":0.95964,"low":0.95945,"close":0.95964,"volume":51.790000915527344},{"timestamp":1742344140000,"open":0.95945,"high":0.95967,"low":0.95943,"close":0.95961,"volume":154.6199951171875},{"timestamp":1742344200000,"open":0.95942,"high":0.95966,"low":0.9594,"close":0.95946,"volume":174.72000122070312},{"timestamp":1742344260000,"open":0.95964,"high":0.95973,"low":0.95945,"close":0.95945,"volume":35.54999923706055},{"timestamp":1742344320000,"open":0.95949,"high":0.95949,"low":0.95944,"close":0.95945,"volume":158.47999572753906},{"timestamp":1742344380000,"open":0.95944,"high":0.95944,"low":0.95933,"close":0.95933,"volume":72.68000030517578},{"timestamp":1742344440000,"open":0.95932,"high":0.95934,"low":0.9593,"close":0.95934,"volume":77.4000015258789},{"timestamp":1742344500000,"open":0.95934,"high":0.95948,"low":0.95926,"close":0.95947,"volume":259.3399963378906},{"timestamp":1742344560000,"open":0.95947,"high":0.95952,"low":0.9594,"close":0.95941,"volume":63.459999084472656},{"timestamp":1742344620000,"open":0.9594,"high":0.95959,"low":0.95932,"close":0.9595,"volume":453.760009765625},{"timestamp":1742344680000,"open":0.95945,"high":0.95947,"low":0.95937,"close":0.95941,"volume":221.11000061035156},{"timestamp":1742344740000,"open":0.95938,"high":0.95945,"low":0.95891,"close":0.95907,"volume":364.42999267578125},{"timestamp":1742344800000,"open":0.95901,"high":0.95915,"low":0.95899,"close":0.95904,"volume":322.6700134277344},{"timestamp":1742344860000,"open":0.95902,"high":0.95909,"low":0.9589,"close":0.9589,"volume":335.1400146484375},{"timestamp":1742344920000,"open":0.95889,"high":0.95893,"low":0.95886,"close":0.95889,"volume":331.1300048828125},{"timestamp":1742344980000,"open":0.95889,"high":0.959,"low":0.95874,"close":0.959,"volume":267.92999267578125},{"timestamp":1742345040000,"open":0.95898,"high":0.95901,"low":0.95872,"close":0.95875,"volume":258.4800109863281},{"timestamp":1742345100000,"open":0.95873,"high":0.95884,"low":0.95857,"close":0.95857,"volume":508.7300109863281},{"timestamp":1742345160000,"open":0.95857,"high":0.95873,"low":0.95851,"close":0.95858,"volume":375.3699951171875},{"timestamp":1742345220000,"open":0.95853,"high":0.95867,"low":0.9585,"close":0.95853,"volume":387.75},{"timestamp":1742345280000,"open":0.95858,"high":0.95875,"low":0.95854,"close":0.95865,"volume":274},{"timestamp":1742345340000,"open":0.95872,"high":0.95883,"low":0.95866,"close":0.95881,"volume":276.4700012207031},{"timestamp":1742345400000,"open":0.95882,"high":0.95885,"low":0.95848,"close":0.95854,"volume":278.0799865722656},{"timestamp":1742345460000,"open":0.95855,"high":0.95861,"low":0.95852,"close":0.95855,"volume":422.04998779296875},{"timestamp":1742345520000,"open":0.95857,"high":0.95867,"low":0.95822,"close":0.95866,"volume":423.80999755859375},{"timestamp":1742345580000,"open":0.95866,"high":0.95871,"low":0.95851,"close":0.95851,"volume":58.900001525878906},{"timestamp":1742345640000,"open":0.95854,"high":0.95892,"low":0.95852,"close":0.95867,"volume":356.3800048828125},{"timestamp":1742345700000,"open":0.95875,"high":0.95884,"low":0.95856,"close":0.95868,"volume":388.92999267578125},{"timestamp":1742345760000,"open":0.95867,"high":0.95868,"low":0.95853,"close":0.95857,"volume":319.2099914550781},{"timestamp":1742345820000,"open":0.95852,"high":0.95874,"low":0.95849,"close":0.95849,"volume":309.20001220703125},{"timestamp":1742345880000,"open":0.95855,"high":0.95923,"low":0.95855,"close":0.95921,"volume":264.05999755859375},{"timestamp":1742345940000,"open":0.9592,"high":0.95928,"low":0.95914,"close":0.9592,"volume":303.3900146484375},{"timestamp":1742346000000,"open":0.95917,"high":0.95917,"low":0.95907,"close":0.9591,"volume":602.0599975585938},{"timestamp":1742346060000,"open":0.95911,"high":0.95931,"low":0.95898,"close":0.95899,"volume":722.3499755859375},{"timestamp":1742346120000,"open":0.959,"high":0.95907,"low":0.95897,"close":0.95897,"volume":391.79998779296875},{"timestamp":1742346180000,"open":0.959,"high":0.95903,"low":0.95884,"close":0.95896,"volume":230.7100067138672},{"timestamp":1742346240000,"open":0.95902,"high":0.9591,"low":0.95897,"close":0.95906,"volume":378.6199951171875},{"timestamp":1742346300000,"open":0.95906,"high":0.95914,"low":0.95902,"close":0.95902,"volume":215.24000549316406},{"timestamp":1742346360000,"open":0.95903,"high":0.95914,"low":0.95899,"close":0.95912,"volume":184.27999877929688},{"timestamp":1742346420000,"open":0.9591,"high":0.95912,"low":0.95894,"close":0.95903,"volume":202.13999938964844},{"timestamp":1742346480000,"open":0.95902,"high":0.95914,"low":0.95893,"close":0.95913,"volume":561.9500122070312},{"timestamp":1742346540000,"open":0.95913,"high":0.9592,"low":0.95903,"close":0.95916,"volume":823.8599853515625},{"timestamp":1742346600000,"open":0.95916,"high":0.95919,"low":0.95908,"close":0.95916,"volume":274.1700134277344},{"timestamp":1742346660000,"open":0.95915,"high":0.95921,"low":0.95887,"close":0.95891,"volume":388.760009765625},{"timestamp":1742346720000,"open":0.95891,"high":0.95896,"low":0.95855,"close":0.95862,"volume":880.3200073242188},{"timestamp":1742346780000,"open":0.95867,"high":0.95881,"low":0.95835,"close":0.95877,"volume":1091.7099609375},{"timestamp":1742346840000,"open":0.95874,"high":0.9588,"low":0.95852,"close":0.95856,"volume":1120.5799560546875},{"timestamp":1742346900000,"open":0.95855,"high":0.95889,"low":0.95852,"close":0.95867,"volume":709.6900024414062},{"timestamp":1742346960000,"open":0.95863,"high":0.95911,"low":0.95859,"close":0.95911,"volume":557.52001953125},{"timestamp":1742347020000,"open":0.95912,"high":0.95916,"low":0.95872,"close":0.95881,"volume":536.530029296875},{"timestamp":1742347080000,"open":0.95896,"high":0.95914,"low":0.95867,"close":0.95903,"volume":612.489990234375},{"timestamp":1742347140000,"open":0.95911,"high":0.95911,"low":0.95847,"close":0.95886,"volume":1264.260009765625},{"timestamp":1742347200000,"open":0.95887,"high":0.95895,"low":0.95852,"close":0.95852,"volume":339.19000244140625},{"timestamp":1742347260000,"open":0.95854,"high":0.95877,"low":0.95854,"close":0.95856,"volume":122.44000244140625},{"timestamp":1742347320000,"open":0.95858,"high":0.95874,"low":0.95838,"close":0.95847,"volume":1106.6400146484375},{"timestamp":1742347380000,"open":0.95846,"high":0.95851,"low":0.95841,"close":0.95844,"volume":530},{"timestamp":1742347440000,"open":0.95845,"high":0.95871,"low":0.95832,"close":0.95856,"volume":1188.530029296875},{"timestamp":1742347500000,"open":0.95853,"high":0.95873,"low":0.95823,"close":0.95851,"volume":1977.6400146484375},{"timestamp":1742347560000,"open":0.95853,"high":0.9588,"low":0.95848,"close":0.9586,"volume":1513.5699462890625},{"timestamp":1742347620000,"open":0.95861,"high":0.95864,"low":0.95842,"close":0.9586,"volume":1331.489990234375},{"timestamp":1742347680000,"open":0.9586,"high":0.95862,"low":0.95836,"close":0.95856,"volume":1218.030029296875},{"timestamp":1742347740000,"open":0.95851,"high":0.95861,"low":0.95842,"close":0.95856,"volume":1342.489990234375},{"timestamp":1742347800000,"open":0.95851,"high":0.95856,"low":0.95833,"close":0.95851,"volume":1947.9100341796875},{"timestamp":1742347860000,"open":0.95834,"high":0.95858,"low":0.95834,"close":0.95852,"volume":1471.0699462890625},{"timestamp":1742347920000,"open":0.95854,"high":0.95859,"low":0.95851,"close":0.95858,"volume":1678.9599609375},{"timestamp":1742347980000,"open":0.95857,"high":0.95871,"low":0.95856,"close":0.95863,"volume":2037.8800048828125},{"timestamp":1742348040000,"open":0.95868,"high":0.95886,"low":0.95856,"close":0.95878,"volume":749.510009765625},{"timestamp":1742348100000,"open":0.95877,"high":0.95879,"low":0.95867,"close":0.95867,"volume":321.94000244140625},{"timestamp":1742348160000,"open":0.95868,"high":0.9587,"low":0.95827,"close":0.9585,"volume":534.5999755859375},{"timestamp":1742348220000,"open":0.9585,"high":0.95863,"low":0.95825,"close":0.95862,"volume":1672.969970703125},{"timestamp":1742348280000,"open":0.95854,"high":0.95871,"low":0.95849,"close":0.9587,"volume":1109.22998046875},{"timestamp":1742348340000,"open":0.95867,"high":0.95869,"low":0.95814,"close":0.95845,"volume":1504.47998046875},{"timestamp":1742348400000,"open":0.95845,"high":0.95852,"low":0.95841,"close":0.95846,"volume":1335.9000244140625},{"timestamp":1742348460000,"open":0.95844,"high":0.95856,"low":0.95843,"close":0.95852,"volume":1545.93994140625},{"timestamp":1742348520000,"open":0.95853,"high":0.95869,"low":0.9585,"close":0.9586,"volume":986.8499755859375},{"timestamp":1742348580000,"open":0.95859,"high":0.95862,"low":0.95854,"close":0.9586,"volume":1282.300048828125},{"timestamp":1742348640000,"open":0.9586,"high":0.95875,"low":0.95858,"close":0.95871,"volume":1532.8599853515625},{"timestamp":1742348700000,"open":0.95872,"high":0.95878,"low":0.95869,"close":0.95876,"volume":2039.0799560546875},{"timestamp":1742348760000,"open":0.95877,"high":0.95889,"low":0.95876,"close":0.95888,"volume":722.719970703125},{"timestamp":1742348820000,"open":0.95889,"high":0.95889,"low":0.95848,"close":0.95857,"volume":1022.5399780273438},{"timestamp":1742348880000,"open":0.95854,"high":0.95861,"low":0.9582,"close":0.95853,"volume":529.2000122070312},{"timestamp":1742348940000,"open":0.95859,"high":0.95866,"low":0.95855,"close":0.95857,"volume":849.1699829101562},{"timestamp":1742349000000,"open":0.95855,"high":0.95858,"low":0.95811,"close":0.95817,"volume":932.7999877929688},{"timestamp":1742349060000,"open":0.95818,"high":0.95851,"low":0.95811,"close":0.95817,"volume":282.82000732421875},{"timestamp":1742349120000,"open":0.95817,"high":0.95858,"low":0.95817,"close":0.95856,"volume":125.55000305175781},{"timestamp":1742349180000,"open":0.95856,"high":0.95859,"low":0.95856,"close":0.95859,"volume":27.899999618530273},{"timestamp":1742349240000,"open":0.95833,"high":0.95862,"low":0.95833,"close":0.95856,"volume":117.80000305175781},{"timestamp":1742349300000,"open":0.95857,"high":0.95871,"low":0.95857,"close":0.95861,"volume":120.11000061035156},{"timestamp":1742349360000,"open":0.9586,"high":0.95871,"low":0.9586,"close":0.95871,"volume":79.05000305175781},{"timestamp":1742349420000,"open":0.95868,"high":0.95873,"low":0.95831,"close":0.95871,"volume":548.52001953125},{"timestamp":1742349480000,"open":0.95872,"high":0.95879,"low":0.95851,"close":0.95879,"volume":310.6600036621094},{"timestamp":1742349540000,"open":0.95877,"high":0.95884,"low":0.9586,"close":0.95879,"volume":538.4500122070312},{"timestamp":1742349600000,"open":0.95879,"high":0.9589,"low":0.9586,"close":0.95879,"volume":182.86000061035156},{"timestamp":1742349660000,"open":0.9588,"high":0.95897,"low":0.95856,"close":0.95882,"volume":224.72999572753906},{"timestamp":1742349720000,"open":0.95872,"high":0.9589,"low":0.95855,"close":0.95868,"volume":410.70001220703125},{"timestamp":1742349780000,"open":0.95855,"high":0.95881,"low":0.95854,"close":0.95872,"volume":375.04998779296875},{"timestamp":1742349840000,"open":0.95871,"high":0.95872,"low":0.9587,"close":0.95871,"volume":162.74000549316406},{"timestamp":1742349900000,"open":0.9587,"high":0.95878,"low":0.9586,"close":0.95863,"volume":190.64999389648438},{"timestamp":1742349960000,"open":0.95863,"high":0.95871,"low":0.95859,"close":0.95863,"volume":585.8599853515625},{"timestamp":1742350020000,"open":0.95863,"high":0.95881,"low":0.95859,"close":0.95879,"volume":423.1199951171875},{"timestamp":1742350080000,"open":0.95879,"high":0.95887,"low":0.95876,"close":0.95881,"volume":356.3399963378906},{"timestamp":1742350140000,"open":0.95881,"high":0.95882,"low":0.95875,"close":0.95876,"volume":357.8900146484375},{"timestamp":1742350200000,"open":0.95878,"high":0.95889,"low":0.95876,"close":0.95888,"volume":122.41999816894531},{"timestamp":1742350260000,"open":0.95889,"high":0.95897,"low":0.95888,"close":0.9589,"volume":209.24000549316406},{"timestamp":1742350320000,"open":0.9589,"high":0.95903,"low":0.95887,"close":0.95895,"volume":322.3999938964844},{"timestamp":1742350380000,"open":0.95895,"high":0.95904,"low":0.95895,"close":0.95896,"volume":244.89999389648438},{"timestamp":1742350440000,"open":0.95896,"high":0.95902,"low":0.95893,"close":0.95893,"volume":105.4000015258789},{"timestamp":1742350500000,"open":0.95894,"high":0.95904,"low":0.95893,"close":0.95903,"volume":114.69999694824219},{"timestamp":1742350560000,"open":0.95903,"high":0.95904,"low":0.959,"close":0.95901,"volume":139.5},{"timestamp":1742350620000,"open":0.95902,"high":0.95913,"low":0.959,"close":0.95906,"volume":233.9600067138672},{"timestamp":1742350680000,"open":0.95906,"high":0.95917,"low":0.95906,"close":0.95917,"volume":192.14999389648438},{"timestamp":1742350740000,"open":0.95914,"high":0.95917,"low":0.95906,"close":0.95907,"volume":275.7699890136719},{"timestamp":1742350800000,"open":0.95906,"high":0.95915,"low":0.95906,"close":0.95912,"volume":348.4200134277344},{"timestamp":1742350860000,"open":0.95909,"high":0.9593,"low":0.95909,"close":0.95925,"volume":244.82000732421875},{"timestamp":1742350920000,"open":0.95925,"high":0.95929,"low":0.95922,"close":0.95926,"volume":353.2099914550781},{"timestamp":1742350980000,"open":0.95926,"high":0.95929,"low":0.95923,"close":0.95928,"volume":247.82000732421875},{"timestamp":1742351040000,"open":0.95926,"high":0.95927,"low":0.95924,"close":0.95924,"volume":187.24000549316406},{"timestamp":1742351100000,"open":0.95924,"high":0.95929,"low":0.95891,"close":0.95896,"volume":391.9700012207031},{"timestamp":1742351160000,"open":0.95895,"high":0.95897,"low":0.95895,"close":0.95896,"volume":89.9000015258789},{"timestamp":1742351220000,"open":0.95896,"high":0.95905,"low":0.95892,"close":0.95898,"volume":275.8999938964844},{"timestamp":1742351280000,"open":0.95899,"high":0.95904,"low":0.95888,"close":0.95901,"volume":413.80999755859375},{"timestamp":1742351340000,"open":0.959,"high":0.95902,"low":0.9589,"close":0.95891,"volume":241.8000030517578},{"timestamp":1742351400000,"open":0.95891,"high":0.95922,"low":0.95891,"close":0.95922,"volume":277.42999267578125},{"timestamp":1742351460000,"open":0.95922,"high":0.95922,"low":0.95906,"close":0.95914,"volume":182.8800048828125},{"timestamp":1742351520000,"open":0.95916,"high":0.95922,"low":0.95912,"close":0.9592,"volume":114.63999938964844},{"timestamp":1742351580000,"open":0.95921,"high":0.95947,"low":0.95919,"close":0.95947,"volume":86.80000305175781},{"timestamp":1742351640000,"open":0.95945,"high":0.95951,"low":0.95938,"close":0.9595,"volume":288.29998779296875},{"timestamp":1742351700000,"open":0.95949,"high":0.95951,"low":0.95947,"close":0.9595,"volume":108.5},{"timestamp":1742351760000,"open":0.95949,"high":0.9596,"low":0.95946,"close":0.95955,"volume":145.69000244140625},{"timestamp":1742351820000,"open":0.95956,"high":0.95957,"low":0.95948,"close":0.95951,"volume":99.18000030517578},{"timestamp":1742351880000,"open":0.95952,"high":0.95958,"low":0.95949,"close":0.95955,"volume":117.80000305175781},{"timestamp":1742351940000,"open":0.95954,"high":0.95963,"low":0.95954,"close":0.95954,"volume":86.80000305175781},{"timestamp":1742352000000,"open":0.95955,"high":0.95961,"low":0.95948,"close":0.95961,"volume":192.1999969482422},{"timestamp":1742352060000,"open":0.9596,"high":0.95961,"low":0.95946,"close":0.95947,"volume":201.5},{"timestamp":1742352120000,"open":0.95947,"high":0.95947,"low":0.95924,"close":0.95926,"volume":114.69999694824219},{"timestamp":1742352180000,"open":0.95926,"high":0.95931,"low":0.9592,"close":0.9592,"volume":55.79999923706055},{"timestamp":1742352240000,"open":0.95919,"high":0.95921,"low":0.95919,"close":0.95919,"volume":37.20000076293945},{"timestamp":1742352300000,"open":0.9592,"high":0.95933,"low":0.95918,"close":0.95931,"volume":151.89999389648438},{"timestamp":1742352360000,"open":0.95933,"high":0.95933,"low":0.95916,"close":0.95916,"volume":127.0999984741211},{"timestamp":1742352420000,"open":0.95917,"high":0.95927,"low":0.95917,"close":0.95925,"volume":58.900001525878906},{"timestamp":1742352480000,"open":0.95926,"high":0.95931,"low":0.95914,"close":0.95928,"volume":192.1999969482422},{"timestamp":1742352540000,"open":0.95928,"high":0.95928,"low":0.95922,"close":0.95923,"volume":71.30000305175781},{"timestamp":1742352600000,"open":0.95922,"high":0.95929,"low":0.95919,"close":0.95919,"volume":65.08999633789062},{"timestamp":1742352660000,"open":0.9592,"high":0.9592,"low":0.95918,"close":0.9592,"volume":24.799999237060547},{"timestamp":1742352720000,"open":0.9592,"high":0.9592,"low":0.95919,"close":0.9592,"volume":40.29999923706055},{"timestamp":1742352780000,"open":0.95925,"high":0.95931,"low":0.95925,"close":0.95929,"volume":58.900001525878906},{"timestamp":1742352840000,"open":0.9593,"high":0.95932,"low":0.95919,"close":0.95926,"volume":68.19999694824219},{"timestamp":1742352900000,"open":0.95927,"high":0.95929,"low":0.95915,"close":0.95929,"volume":68.19999694824219},{"timestamp":1742352960000,"open":0.95927,"high":0.95934,"low":0.95923,"close":0.95934,"volume":74.4000015258789},{"timestamp":1742353020000,"open":0.95934,"high":0.95936,"low":0.95928,"close":0.95933,"volume":83.69999694824219},{"timestamp":1742353080000,"open":0.95929,"high":0.95936,"low":0.95929,"close":0.95933,"volume":106.9000015258789},{"timestamp":1742353140000,"open":0.95935,"high":0.95935,"low":0.95917,"close":0.95921,"volume":100.73999786376953},{"timestamp":1742353200000,"open":0.95923,"high":0.95927,"low":0.95919,"close":0.95925,"volume":117.80000305175781},{"timestamp":1742353260000,"open":0.95924,"high":0.95931,"low":0.95924,"close":0.95931,"volume":34.099998474121094},{"timestamp":1742353320000,"open":0.9593,"high":0.95933,"low":0.9593,"close":0.9593,"volume":91.33000183105469},{"timestamp":1742353380000,"open":0.95931,"high":0.95938,"low":0.9593,"close":0.95936,"volume":57.31999969482422},{"timestamp":1742353440000,"open":0.95936,"high":0.95947,"low":0.95935,"close":0.95943,"volume":142.5399932861328},{"timestamp":1742353500000,"open":0.95944,"high":0.95953,"low":0.95936,"close":0.9594,"volume":99.18000030517578},{"timestamp":1742353560000,"open":0.95941,"high":0.95942,"low":0.95938,"close":0.95942,"volume":60.40999984741211},{"timestamp":1742353620000,"open":0.95946,"high":0.95948,"low":0.9594,"close":0.95947,"volume":66.5999984741211},{"timestamp":1742353680000,"open":0.95948,"high":0.95948,"low":0.95945,"close":0.95946,"volume":65.05999755859375},{"timestamp":1742353740000,"open":0.95946,"high":0.95947,"low":0.95943,"close":0.95947,"volume":78.98999786376953},{"timestamp":1742353800000,"open":0.95946,"high":0.95947,"low":0.95946,"close":0.95947,"volume":15.489999771118164},{"timestamp":1742353860000,"open":0.95946,"high":0.95949,"low":0.95944,"close":0.95946,"volume":99.05999755859375},{"timestamp":1742353920000,"open":0.95947,"high":0.95948,"low":0.95946,"close":0.95948,"volume":51.06999969482422},{"timestamp":1742353980000,"open":0.95948,"high":0.9595,"low":0.95945,"close":0.95947,"volume":58.849998474121094},{"timestamp":1742354040000,"open":0.95942,"high":0.95942,"low":0.95933,"close":0.95935,"volume":108.41000366210938},{"timestamp":1742354100000,"open":0.95936,"high":0.95936,"low":0.95926,"close":0.95931,"volume":127.83000183105469},{"timestamp":1742354160000,"open":0.95931,"high":0.95931,"low":0.95918,"close":0.95918,"volume":55.79999923706055},{"timestamp":1742354220000,"open":0.95917,"high":0.95919,"low":0.95904,"close":0.95904,"volume":34.099998474121094},{"timestamp":1742354280000,"open":0.95908,"high":0.95914,"low":0.95907,"close":0.95907,"volume":83.69999694824219},{"timestamp":1742354340000,"open":0.95906,"high":0.95915,"low":0.95901,"close":0.95915,"volume":80.5999984741211},{"timestamp":1742354400000,"open":0.95907,"high":0.95914,"low":0.95898,"close":0.95903,"volume":96.0999984741211},{"timestamp":1742354460000,"open":0.95903,"high":0.95903,"low":0.95886,"close":0.9589,"volume":130.19000244140625},{"timestamp":1742354520000,"open":0.95891,"high":0.95893,"low":0.95881,"close":0.95885,"volume":148.77999877929688},{"timestamp":1742354580000,"open":0.95884,"high":0.95892,"low":0.95884,"close":0.9589,"volume":65.0999984741211},{"timestamp":1742354640000,"open":0.9589,"high":0.9589,"low":0.95883,"close":0.95887,"volume":52.70000076293945},{"timestamp":1742354700000,"open":0.95887,"high":0.95887,"low":0.95878,"close":0.95881,"volume":139.5},{"timestamp":1742354760000,"open":0.95881,"high":0.95881,"low":0.95867,"close":0.95868,"volume":130.1999969482422},{"timestamp":1742354820000,"open":0.95868,"high":0.95874,"low":0.95867,"close":0.95867,"volume":196.83999633789062},{"timestamp":1742354880000,"open":0.95875,"high":0.95875,"low":0.95861,"close":0.9587,"volume":103.83999633789062},{"timestamp":1742354940000,"open":0.95861,"high":0.95869,"low":0.9586,"close":0.95868,"volume":234.0399932861328},{"timestamp":1742355000000,"open":0.95868,"high":0.9587,"low":0.95862,"close":0.95868,"volume":83.69999694824219},{"timestamp":1742355060000,"open":0.95869,"high":0.95876,"low":0.95861,"close":0.95876,"volume":444.79998779296875},{"timestamp":1742355120000,"open":0.95873,"high":0.95889,"low":0.95866,"close":0.95881,"volume":232.49000549316406},{"timestamp":1742355180000,"open":0.9588,"high":0.95889,"low":0.95876,"close":0.95886,"volume":102.30000305175781},{"timestamp":1742355240000,"open":0.95885,"high":0.9591,"low":0.95884,"close":0.9591,"volume":198.39999389648438},{"timestamp":1742355300000,"open":0.95909,"high":0.95927,"low":0.95899,"close":0.95914,"volume":424.69000244140625},{"timestamp":1742355360000,"open":0.95913,"high":0.95916,"low":0.95908,"close":0.95916,"volume":120.9000015258789},{"timestamp":1742355420000,"open":0.95915,"high":0.95921,"low":0.95913,"close":0.9592,"volume":86.80000305175781},{"timestamp":1742355480000,"open":0.95914,"high":0.95915,"low":0.95908,"close":0.95913,"volume":68.19999694824219},{"timestamp":1742355540000,"open":0.95913,"high":0.95919,"low":0.95909,"close":0.95919,"volume":62},{"timestamp":1742355600000,"open":0.95914,"high":0.95928,"low":0.95913,"close":0.9592,"volume":213.89999389648438},{"timestamp":1742355660000,"open":0.9592,"high":0.95923,"low":0.95919,"close":0.95923,"volume":83.69999694824219},{"timestamp":1742355720000,"open":0.95923,"high":0.95923,"low":0.95909,"close":0.95915,"volume":83.69999694824219},{"timestamp":1742355780000,"open":0.95913,"high":0.95916,"low":0.95907,"close":0.95913,"volume":130.19000244140625},{"timestamp":1742355840000,"open":0.95914,"high":0.95916,"low":0.9591,"close":0.95914,"volume":46.5},{"timestamp":1742355900000,"open":0.95915,"high":0.95915,"low":0.95913,"close":0.95913,"volume":65.08000183105469},{"timestamp":1742355960000,"open":0.95915,"high":0.95916,"low":0.9591,"close":0.95911,"volume":57.33000183105469},{"timestamp":1742356020000,"open":0.95916,"high":0.95922,"low":0.95916,"close":0.95916,"volume":94.5199966430664},{"timestamp":1742356080000,"open":0.95921,"high":0.95921,"low":0.95918,"close":0.95919,"volume":40.290000915527344},{"timestamp":1742356140000,"open":0.9592,"high":0.95923,"low":0.95916,"close":0.95917,"volume":55.779998779296875},{"timestamp":1742356200000,"open":0.95917,"high":0.95924,"low":0.95916,"close":0.95921,"volume":139.4600067138672},{"timestamp":1742356260000,"open":0.95921,"high":0.95922,"low":0.95914,"close":0.95916,"volume":102.30000305175781},{"timestamp":1742356320000,"open":0.95917,"high":0.95917,"low":0.95914,"close":0.95914,"volume":40.29999923706055},{"timestamp":1742356380000,"open":0.95914,"high":0.95915,"low":0.95907,"close":0.95908,"volume":62},{"timestamp":1742356440000,"open":0.95908,"high":0.95919,"low":0.9589,"close":0.95895,"volume":204.58999633789062},{"timestamp":1742356500000,"open":0.95889,"high":0.95908,"low":0.95888,"close":0.95906,"volume":158.10000610351562},{"timestamp":1742356560000,"open":0.95902,"high":0.95914,"low":0.95898,"close":0.95903,"volume":154.99000549316406},{"timestamp":1742356620000,"open":0.95906,"high":0.95931,"low":0.95904,"close":0.95929,"volume":190.6300048828125},{"timestamp":1742356680000,"open":0.95928,"high":0.95933,"low":0.95923,"close":0.95928,"volume":114.69999694824219},{"timestamp":1742356740000,"open":0.95928,"high":0.9593,"low":0.95913,"close":0.95921,"volume":142.60000610351562},{"timestamp":1742356800000,"open":0.95915,"high":0.95915,"low":0.9589,"close":0.95892,"volume":285.19000244140625},{"timestamp":1742356860000,"open":0.95891,"high":0.95893,"low":0.95873,"close":0.95873,"volume":102.30000305175781},{"timestamp":1742356920000,"open":0.95871,"high":0.95874,"low":0.9587,"close":0.95874,"volume":46.5},{"timestamp":1742356980000,"open":0.95873,"high":0.95876,"low":0.95873,"close":0.95873,"volume":49.599998474121094},{"timestamp":1742357040000,"open":0.95873,"high":0.95874,"low":0.95854,"close":0.95861,"volume":122.44000244140625},{"timestamp":1742357100000,"open":0.95862,"high":0.9589,"low":0.95852,"close":0.95882,"volume":179.8000030517578},{"timestamp":1742357160000,"open":0.95888,"high":0.9589,"low":0.95877,"close":0.95885,"volume":185.9499969482422},{"timestamp":1742357220000,"open":0.95886,"high":0.95894,"low":0.95877,"close":0.95888,"volume":127.08999633789062},{"timestamp":1742357280000,"open":0.95887,"high":0.95894,"low":0.95862,"close":0.95874,"volume":210.8000030517578},{"timestamp":1742357340000,"open":0.95868,"high":0.95873,"low":0.95861,"close":0.95864,"volume":213.89999389648438},{"timestamp":1742357400000,"open":0.95862,"high":0.95863,"low":0.95857,"close":0.9586,"volume":133.27999877929688},{"timestamp":1742357460000,"open":0.95861,"high":0.95866,"low":0.9586,"close":0.95863,"volume":89.88999938964844},{"timestamp":1742357520000,"open":0.95864,"high":0.95864,"low":0.95845,"close":0.95846,"volume":86.79000091552734},{"timestamp":1742357580000,"open":0.95846,"high":0.95857,"low":0.95842,"close":0.95844,"volume":62},{"timestamp":1742357640000,"open":0.95842,"high":0.95848,"low":0.95842,"close":0.95843,"volume":99.16000366210938},{"timestamp":1742357700000,"open":0.95842,"high":0.95847,"low":0.9584,"close":0.95842,"volume":52.689998626708984},{"timestamp":1742357760000,"open":0.95843,"high":0.95849,"low":0.95843,"close":0.95849,"volume":43.400001525878906},{"timestamp":1742357820000,"open":0.95851,"high":0.95865,"low":0.9585,"close":0.95858,"volume":55.79999923706055},{"timestamp":1742357880000,"open":0.95857,"high":0.95858,"low":0.95853,"close":0.95854,"volume":21.700000762939453},{"timestamp":1742357940000,"open":0.95859,"high":0.95866,"low":0.95855,"close":0.95866,"volume":24.799999237060547},{"timestamp":1742358000000,"open":0.95858,"high":0.95872,"low":0.95858,"close":0.9587,"volume":43.38999938964844},{"timestamp":1742358060000,"open":0.95869,"high":0.9587,"low":0.95869,"close":0.9587,"volume":9.300000190734863},{"timestamp":1742358120000,"open":0.95873,"high":0.95893,"low":0.9586,"close":0.95883,"volume":88.33999633789062},{"timestamp":1742358180000,"open":0.95882,"high":0.95883,"low":0.95852,"close":0.95857,"volume":167.36000061035156},{"timestamp":1742358240000,"open":0.95857,"high":0.95862,"low":0.95852,"close":0.95856,"volume":189.08999633789062},{"timestamp":1742358300000,"open":0.95856,"high":0.9587,"low":0.95854,"close":0.95862,"volume":210.75},{"timestamp":1742358360000,"open":0.95859,"high":0.95865,"low":0.95851,"close":0.95857,"volume":294.44000244140625},{"timestamp":1742358420000,"open":0.95857,"high":0.95859,"low":0.95843,"close":0.95857,"volume":196.8000030517578},{"timestamp":1742358480000,"open":0.95857,"high":0.95858,"low":0.95832,"close":0.95834,"volume":189},{"timestamp":1742358540000,"open":0.95833,"high":0.95843,"low":0.95831,"close":0.9584,"volume":83.69000244140625},{"timestamp":1742358600000,"open":0.95842,"high":0.95862,"low":0.95841,"close":0.9585,"volume":382.75},{"timestamp":1742358660000,"open":0.95852,"high":0.95853,"low":0.95839,"close":0.95848,"volume":230.9199981689453},{"timestamp":1742358720000,"open":0.95846,"high":0.95854,"low":0.95834,"close":0.9584,"volume":260.2200012207031},{"timestamp":1742358780000,"open":0.95836,"high":0.95842,"low":0.95834,"close":0.95836,"volume":136.36000061035156},{"timestamp":1742358840000,"open":0.95839,"high":0.95841,"low":0.95835,"close":0.95838,"volume":145.6300048828125},{"timestamp":1742358900000,"open":0.95839,"high":0.95865,"low":0.95835,"close":0.95853,"volume":136.3300018310547},{"timestamp":1742358960000,"open":0.9585,"high":0.95875,"low":0.95849,"close":0.95868,"volume":105.33000183105469},{"timestamp":1742359020000,"open":0.95863,"high":0.95865,"low":0.95846,"close":0.95851,"volume":274.260009765625},{"timestamp":1742359080000,"open":0.95849,"high":0.95849,"low":0.9584,"close":0.9584,"volume":224.6999969482422},{"timestamp":1742359140000,"open":0.9584,"high":0.95842,"low":0.95832,"close":0.95834,"volume":206.11000061035156},{"timestamp":1742359200000,"open":0.95836,"high":0.9584,"low":0.9583,"close":0.95836,"volume":215.42999267578125},{"timestamp":1742359260000,"open":0.95838,"high":0.95838,"low":0.95826,"close":0.95828,"volume":148.7899932861328},{"timestamp":1742359320000,"open":0.95828,"high":0.95829,"low":0.95819,"close":0.95821,"volume":43.400001525878906},{"timestamp":1742359380000,"open":0.95822,"high":0.95822,"low":0.9582,"close":0.95822,"volume":31},{"timestamp":1742359440000,"open":0.95822,"high":0.95822,"low":0.95819,"close":0.9582,"volume":31},{"timestamp":1742359500000,"open":0.9582,"high":0.95829,"low":0.95819,"close":0.95823,"volume":40.29999923706055},{"timestamp":1742359560000,"open":0.95824,"high":0.95824,"low":0.9582,"close":0.95821,"volume":46.5},{"timestamp":1742359620000,"open":0.95821,"high":0.95822,"low":0.95819,"close":0.9582,"volume":43.400001525878906},{"timestamp":1742359680000,"open":0.9582,"high":0.95822,"low":0.95817,"close":0.95822,"volume":41.849998474121094},{"timestamp":1742359740000,"open":0.95821,"high":0.95829,"low":0.95807,"close":0.95808,"volume":100.75},{"timestamp":1742359800000,"open":0.9581,"high":0.95825,"low":0.95809,"close":0.95818,"volume":80.5999984741211},{"timestamp":1742359860000,"open":0.95812,"high":0.95818,"low":0.95812,"close":0.95818,"volume":43.400001525878906},{"timestamp":1742359920000,"open":0.95815,"high":0.95817,"low":0.95814,"close":0.95815,"volume":15.5},{"timestamp":1742359980000,"open":0.95811,"high":0.95811,"low":0.95804,"close":0.95804,"volume":75.94000244140625},{"timestamp":1742360040000,"open":0.95806,"high":0.95808,"low":0.95803,"close":0.95805,"volume":82.1500015258789},{"timestamp":1742360100000,"open":0.95804,"high":0.95808,"low":0.95803,"close":0.95808,"volume":65.0999984741211},{"timestamp":1742360160000,"open":0.95808,"high":0.95822,"low":0.95806,"close":0.95812,"volume":75.94999694824219},{"timestamp":1742360220000,"open":0.95806,"high":0.95806,"low":0.95805,"close":0.95806,"volume":74.4000015258789},{"timestamp":1742360280000,"open":0.95805,"high":0.95818,"low":0.95805,"close":0.95817,"volume":106.94999694824219},{"timestamp":1742360340000,"open":0.95814,"high":0.95821,"low":0.95813,"close":0.95815,"volume":46.5},{"timestamp":1742360400000,"open":0.95818,"high":0.9584,"low":0.95818,"close":0.95825,"volume":97.6500015258789},{"timestamp":1742360460000,"open":0.95826,"high":0.9587,"low":0.95826,"close":0.95863,"volume":136.3800048828125},{"timestamp":1742360520000,"open":0.95862,"high":0.95868,"low":0.95844,"close":0.95847,"volume":263.4700012207031},{"timestamp":1742360580000,"open":0.95848,"high":0.95869,"low":0.95847,"close":0.95861,"volume":249.38999938964844},{"timestamp":1742360640000,"open":0.95851,"high":0.95866,"low":0.9585,"close":0.95862,"volume":188.94000244140625},{"timestamp":1742360700000,"open":0.95863,"high":0.95888,"low":0.95861,"close":0.95887,"volume":342.44000244140625},{"timestamp":1742360760000,"open":0.95887,"high":0.95893,"low":0.95875,"close":0.9588,"volume":311.3699951171875},{"timestamp":1742360820000,"open":0.95882,"high":0.959,"low":0.95879,"close":0.95884,"volume":130.1999969482422},{"timestamp":1742360880000,"open":0.95878,"high":0.95883,"low":0.95851,"close":0.95876,"volume":728.2000122070312},{"timestamp":1742360940000,"open":0.95875,"high":0.95892,"low":0.95873,"close":0.95878,"volume":176.6999969482422},{"timestamp":1742361000000,"open":0.95879,"high":0.95899,"low":0.95865,"close":0.95896,"volume":266.5899963378906},{"timestamp":1742361060000,"open":0.95887,"high":0.95958,"low":0.95887,"close":0.95918,"volume":198.39999389648438},{"timestamp":1742361120000,"open":0.95917,"high":0.95923,"low":0.95895,"close":0.95895,"volume":65.0999984741211},{"timestamp":1742361180000,"open":0.95897,"high":0.95897,"low":0.95872,"close":0.95887,"volume":93},{"timestamp":1742361240000,"open":0.95887,"high":0.95888,"low":0.9588,"close":0.95887,"volume":58.900001525878906},{"timestamp":1742361300000,"open":0.95887,"high":0.95914,"low":0.95885,"close":0.95911,"volume":83.69999694824219},{"timestamp":1742361360000,"open":0.9591,"high":0.95912,"low":0.95896,"close":0.959,"volume":186},{"timestamp":1742361420000,"open":0.95901,"high":0.95901,"low":0.9589,"close":0.95894,"volume":94.54000091552734},{"timestamp":1742361480000,"open":0.95895,"high":0.95904,"low":0.95893,"close":0.95899,"volume":128.6199951171875},{"timestamp":1742361540000,"open":0.95899,"high":0.95899,"low":0.95862,"close":0.95865,"volume":176.67999267578125},{"timestamp":1742361600000,"open":0.95866,"high":0.95876,"low":0.95866,"close":0.95866,"volume":80.58999633789062},{"timestamp":1742361660000,"open":0.95864,"high":0.95868,"low":0.95863,"close":0.95867,"volume":37.20000076293945},{"timestamp":1742361720000,"open":0.95868,"high":0.95888,"low":0.95852,"close":0.95887,"volume":186},{"timestamp":1742361780000,"open":0.95885,"high":0.95891,"low":0.95865,"close":0.95871,"volume":204.58999633789062},{"timestamp":1742361840000,"open":0.95874,"high":0.95897,"low":0.95866,"close":0.95892,"volume":111.58999633789062},{"timestamp":1742361900000,"open":0.95892,"high":0.95908,"low":0.9589,"close":0.95901,"volume":155},{"timestamp":1742361960000,"open":0.95903,"high":0.9592,"low":0.95883,"close":0.95897,"volume":263.44000244140625},{"timestamp":1742362020000,"open":0.95898,"high":0.95901,"low":0.95889,"close":0.95897,"volume":117.77999877929688},{"timestamp":1742362080000,"open":0.95896,"high":0.95905,"low":0.95888,"close":0.95888,"volume":147.2100067138672},{"timestamp":1742362140000,"open":0.95892,"high":0.95896,"low":0.9589,"close":0.95891,"volume":114.63999938964844},{"timestamp":1742362200000,"open":0.95886,"high":0.95898,"low":0.95879,"close":0.95883,"volume":133.3000030517578},{"timestamp":1742362260000,"open":0.95882,"high":0.95898,"low":0.95882,"close":0.95888,"volume":105.37999725341797},{"timestamp":1742362320000,"open":0.95891,"high":0.95891,"low":0.95867,"close":0.95873,"volume":111.5999984741211},{"timestamp":1742362380000,"open":0.95872,"high":0.95874,"low":0.95845,"close":0.95845,"volume":170.5},{"timestamp":1742362440000,"open":0.95852,"high":0.95854,"low":0.95834,"close":0.95842,"volume":226.3000030517578},{"timestamp":1742362500000,"open":0.95848,"high":0.95854,"low":0.9584,"close":0.95845,"volume":102.26000213623047},{"timestamp":1742362560000,"open":0.95847,"high":0.95865,"low":0.95836,"close":0.95865,"volume":195.27000427246094},{"timestamp":1742362620000,"open":0.95865,"high":0.95865,"low":0.95851,"close":0.95852,"volume":275.739990234375},{"timestamp":1742362680000,"open":0.95852,"high":0.95855,"low":0.95849,"close":0.95849,"volume":617.8699951171875},{"timestamp":1742362740000,"open":0.95862,"high":0.95862,"low":0.95846,"close":0.9586,"volume":199.85000610351562},{"timestamp":1742362800000,"open":0.95856,"high":0.95861,"low":0.95854,"close":0.9586,"volume":185.7899932861328},{"timestamp":1742362860000,"open":0.95861,"high":0.95862,"low":0.95847,"close":0.95851,"volume":179.74000549316406},{"timestamp":1742362920000,"open":0.95852,"high":0.95852,"low":0.9585,"close":0.95851,"volume":52.70000076293945},{"timestamp":1742362980000,"open":0.9585,"high":0.95857,"low":0.95848,"close":0.95855,"volume":61.9900016784668},{"timestamp":1742363040000,"open":0.95854,"high":0.95856,"low":0.95843,"close":0.95855,"volume":82.1500015258789},{"timestamp":1742363100000,"open":0.95855,"high":0.95861,"low":0.95854,"close":0.95858,"volume":147.17999267578125},{"timestamp":1742363160000,"open":0.95857,"high":0.95863,"low":0.95857,"close":0.95861,"volume":91.41999816894531},{"timestamp":1742363220000,"open":0.95865,"high":0.95876,"low":0.95841,"close":0.9587,"volume":317.6400146484375},{"timestamp":1742363280000,"open":0.95871,"high":0.95881,"low":0.95868,"close":0.95875,"volume":108.48999786376953},{"timestamp":1742363340000,"open":0.9588,"high":0.9589,"low":0.9588,"close":0.95889,"volume":83.69999694824219},{"timestamp":1742363400000,"open":0.95889,"high":0.95904,"low":0.95886,"close":0.959,"volume":99.18000030517578},{"timestamp":1742363460000,"open":0.95894,"high":0.95894,"low":0.95865,"close":0.9587,"volume":235.5399932861328},{"timestamp":1742363520000,"open":0.95871,"high":0.95872,"low":0.95847,"close":0.95851,"volume":410.5899963378906},{"timestamp":1742363580000,"open":0.95854,"high":0.95857,"low":0.95829,"close":0.95831,"volume":297.5199890136719},{"timestamp":1742363640000,"open":0.95831,"high":0.95838,"low":0.95827,"close":0.95828,"volume":192.13999938964844},{"timestamp":1742363700000,"open":0.95832,"high":0.95849,"low":0.95829,"close":0.95838,"volume":258.7900085449219},{"timestamp":1742363760000,"open":0.95837,"high":0.9585,"low":0.95834,"close":0.95842,"volume":159.6300048828125},{"timestamp":1742363820000,"open":0.95839,"high":0.95842,"low":0.95816,"close":0.95829,"volume":252.63999938964844},{"timestamp":1742363880000,"open":0.95833,"high":0.95833,"low":0.95824,"close":0.95827,"volume":103.83000183105469},{"timestamp":1742363940000,"open":0.95827,"high":0.95836,"low":0.95827,"close":0.95831,"volume":111.5999984741211},{"timestamp":1742364000000,"open":0.95831,"high":0.95838,"low":0.95815,"close":0.95836,"volume":172.00999450683594},{"timestamp":1742364060000,"open":0.95837,"high":0.95845,"low":0.95834,"close":0.95838,"volume":271.25},{"timestamp":1742364120000,"open":0.95838,"high":0.9584,"low":0.95824,"close":0.95832,"volume":159.64999389648438},{"timestamp":1742364180000,"open":0.95832,"high":0.95835,"low":0.95826,"close":0.95826,"volume":60.45000076293945},{"timestamp":1742364240000,"open":0.95826,"high":0.95828,"low":0.95807,"close":0.95812,"volume":192.1699981689453},{"timestamp":1742364300000,"open":0.95812,"high":0.95816,"low":0.95802,"close":0.95807,"volume":227.8300018310547},{"timestamp":1742364360000,"open":0.95807,"high":0.9581,"low":0.95798,"close":0.95805,"volume":333.25},{"timestamp":1742364420000,"open":0.95804,"high":0.95805,"low":0.95801,"close":0.95803,"volume":263.5},{"timestamp":1742364480000,"open":0.95804,"high":0.95805,"low":0.95802,"close":0.95803,"volume":131.75},{"timestamp":1742364540000,"open":0.95803,"high":0.95803,"low":0.95788,"close":0.95789,"volume":288.29998779296875},{"timestamp":1742364600000,"open":0.95789,"high":0.95792,"low":0.95788,"close":0.95792,"volume":117.80000305175781},{"timestamp":1742364660000,"open":0.95793,"high":0.95793,"low":0.9579,"close":0.95791,"volume":117.80000305175781},{"timestamp":1742364720000,"open":0.95791,"high":0.95792,"low":0.95776,"close":0.95777,"volume":119.3499984741211},{"timestamp":1742364780000,"open":0.95776,"high":0.95785,"low":0.95776,"close":0.95784,"volume":113.1500015258789},{"timestamp":1742364840000,"open":0.9579,"high":0.95797,"low":0.95785,"close":0.95785,"volume":193.75},{"timestamp":1742364900000,"open":0.95786,"high":0.95786,"low":0.95776,"close":0.95777,"volume":113.1500015258789},{"timestamp":1742364960000,"open":0.95777,"high":0.95784,"low":0.95777,"close":0.95784,"volume":99.16999816894531},{"timestamp":1742365020000,"open":0.95784,"high":0.95817,"low":0.95783,"close":0.95816,"volume":71.30000305175781},{"timestamp":1742365080000,"open":0.95817,"high":0.9582,"low":0.95806,"close":0.95806,"volume":139.5},{"timestamp":1742365140000,"open":0.95807,"high":0.95811,"low":0.95805,"close":0.95805,"volume":43.400001525878906},{"timestamp":1742365200000,"open":0.95806,"high":0.95807,"low":0.95796,"close":0.95798,"volume":77.5},{"timestamp":1742365260000,"open":0.95797,"high":0.95797,"low":0.95758,"close":0.95767,"volume":224.72000122070312},{"timestamp":1742365320000,"open":0.95768,"high":0.95775,"low":0.9576,"close":0.9576,"volume":145.6999969482422},{"timestamp":1742365380000,"open":0.95761,"high":0.95767,"low":0.95749,"close":0.9575,"volume":305.30999755859375},{"timestamp":1742365440000,"open":0.95749,"high":0.95783,"low":0.95747,"close":0.95774,"volume":254.17999267578125},{"timestamp":1742365500000,"open":0.95773,"high":0.95823,"low":0.95766,"close":0.95788,"volume":240.24000549316406},{"timestamp":1742365560000,"open":0.95787,"high":0.95788,"low":0.95779,"close":0.95781,"volume":164.3000030517578},{"timestamp":1742365620000,"open":0.95781,"high":0.95801,"low":0.9578,"close":0.95786,"volume":251.08999633789062},{"timestamp":1742365680000,"open":0.95787,"high":0.9579,"low":0.95784,"close":0.95787,"volume":316.20001220703125},{"timestamp":1742365740000,"open":0.95788,"high":0.95793,"low":0.95784,"close":0.9579,"volume":305.2799987792969},{"timestamp":1742365800000,"open":0.95788,"high":0.958,"low":0.95786,"close":0.95791,"volume":162.72000122070312},{"timestamp":1742365860000,"open":0.95773,"high":0.95794,"low":0.95773,"close":0.95789,"volume":133.2899932861328},{"timestamp":1742365920000,"open":0.95782,"high":0.95804,"low":0.95782,"close":0.958,"volume":134.83999633789062},{"timestamp":1742365980000,"open":0.95798,"high":0.95834,"low":0.95798,"close":0.95822,"volume":399.8599853515625},{"timestamp":1742366040000,"open":0.95828,"high":0.95858,"low":0.95822,"close":0.95852,"volume":154.97999572753906},{"timestamp":1742366100000,"open":0.95851,"high":0.95856,"low":0.95849,"close":0.95853,"volume":204.58999633789062},{"timestamp":1742366160000,"open":0.95853,"high":0.95858,"low":0.95848,"close":0.95848,"volume":263.44000244140625},{"timestamp":1742366220000,"open":0.9585,"high":0.95856,"low":0.95828,"close":0.95843,"volume":361.07000732421875},{"timestamp":1742366280000,"open":0.95841,"high":0.95841,"low":0.95789,"close":0.95797,"volume":378.1400146484375},{"timestamp":1742366340000,"open":0.95801,"high":0.95801,"low":0.95791,"close":0.95799,"volume":116.2300033569336},{"timestamp":1742366400000,"open":0.95799,"high":0.95802,"low":0.95774,"close":0.95787,"volume":401.55999755859375},{"timestamp":1742366460000,"open":0.95783,"high":0.95792,"low":0.95753,"close":0.95763,"volume":229.5},{"timestamp":1742366520000,"open":0.95766,"high":0.95766,"low":0.95752,"close":0.95759,"volume":158.10000610351562},{"timestamp":1742366580000,"open":0.95759,"high":0.95771,"low":0.95751,"close":0.9577,"volume":325.5},{"timestamp":1742366640000,"open":0.95769,"high":0.95801,"low":0.95769,"close":0.95787,"volume":179.75},{"timestamp":1742366700000,"open":0.95792,"high":0.9582,"low":0.95792,"close":0.95819,"volume":123.98999786376953},{"timestamp":1742366760000,"open":0.95819,"high":0.95845,"low":0.95817,"close":0.95832,"volume":266.6000061035156},{"timestamp":1742366820000,"open":0.95831,"high":0.9585,"low":0.95831,"close":0.95845,"volume":128.63999938964844},{"timestamp":1742366880000,"open":0.95842,"high":0.95861,"low":0.9582,"close":0.95838,"volume":316.1400146484375},{"timestamp":1742366940000,"open":0.95832,"high":0.95866,"low":0.9583,"close":0.95848,"volume":97.62000274658203},{"timestamp":1742367000000,"open":0.95849,"high":0.95865,"low":0.95842,"close":0.9586,"volume":164.3000030517578},{"timestamp":1742367060000,"open":0.95871,"high":0.95877,"low":0.95852,"close":0.95858,"volume":80.5999984741211},{"timestamp":1742367120000,"open":0.95853,"high":0.95873,"low":0.95838,"close":0.9585,"volume":154.97000122070312},{"timestamp":1742367180000,"open":0.95849,"high":0.95857,"low":0.95848,"close":0.95857,"volume":68.19000244140625},{"timestamp":1742367240000,"open":0.95849,"high":0.95859,"low":0.95844,"close":0.95857,"volume":254.1699981689453},{"timestamp":1742367300000,"open":0.95858,"high":0.95858,"low":0.95837,"close":0.95837,"volume":336.32000732421875},{"timestamp":1742367360000,"open":0.95838,"high":0.95848,"low":0.95792,"close":0.95804,"volume":340.9800109863281},{"timestamp":1742367420000,"open":0.95803,"high":0.95803,"low":0.95738,"close":0.95764,"volume":382.82000732421875},{"timestamp":1742367480000,"open":0.95763,"high":0.9577,"low":0.95734,"close":0.95745,"volume":251.10000610351562},{"timestamp":1742367540000,"open":0.95741,"high":0.95744,"low":0.95715,"close":0.95727,"volume":306.8999938964844},{"timestamp":1742367600000,"open":0.95726,"high":0.95764,"low":0.95702,"close":0.95762,"volume":372.8900146484375},{"timestamp":1742367660000,"open":0.95766,"high":0.95781,"low":0.95758,"close":0.95758,"volume":272.19000244140625},{"timestamp":1742367720000,"open":0.9576,"high":0.95764,"low":0.95743,"close":0.95751,"volume":80.5999984741211},{"timestamp":1742367780000,"open":0.95753,"high":0.95764,"low":0.95751,"close":0.95751,"volume":83.69999694824219},{"timestamp":1742367840000,"open":0.95754,"high":0.95757,"low":0.95745,"close":0.95753,"volume":83.69999694824219},{"timestamp":1742367900000,"open":0.95753,"high":0.95764,"low":0.95753,"close":0.95759,"volume":65.0999984741211},{"timestamp":1742367960000,"open":0.95762,"high":0.95767,"low":0.95744,"close":0.95746,"volume":74.4000015258789},{"timestamp":1742368020000,"open":0.95747,"high":0.95747,"low":0.95725,"close":0.95734,"volume":96.0999984741211},{"timestamp":1742368080000,"open":0.95734,"high":0.9574,"low":0.95709,"close":0.95713,"volume":68.19999694824219},{"timestamp":1742368140000,"open":0.95714,"high":0.95717,"low":0.95678,"close":0.95678,"volume":120.9000015258789},{"timestamp":1742368200000,"open":0.95679,"high":0.95698,"low":0.95671,"close":0.95694,"volume":89.9000015258789},{"timestamp":1742368260000,"open":0.95691,"high":0.95691,"low":0.95673,"close":0.95685,"volume":65.0999984741211},{"timestamp":1742368320000,"open":0.95682,"high":0.95711,"low":0.95682,"close":0.95711,"volume":77.5},{"timestamp":1742368380000,"open":0.95707,"high":0.95707,"low":0.95664,"close":0.95664,"volume":96.0999984741211},{"timestamp":1742368440000,"open":0.95662,"high":0.95669,"low":0.95651,"close":0.95657,"volume":77.5},{"timestamp":1742368500000,"open":0.95659,"high":0.95678,"low":0.95598,"close":0.95604,"volume":145.72999572753906},{"timestamp":1742368560000,"open":0.95602,"high":0.95614,"low":0.95588,"close":0.9561,"volume":100.7699966430664},{"timestamp":1742368620000,"open":0.95606,"high":0.95619,"low":0.95606,"close":0.9561,"volume":52.70000076293945},{"timestamp":1742368680000,"open":0.95609,"high":0.95609,"low":0.95587,"close":0.95608,"volume":71.30000305175781},{"timestamp":1742368740000,"open":0.95607,"high":0.95616,"low":0.95596,"close":0.95596,"volume":40.29999923706055},{"timestamp":1742368800000,"open":0.95597,"high":0.95621,"low":0.95592,"close":0.95612,"volume":74.4000015258789},{"timestamp":1742368860000,"open":0.95609,"high":0.95609,"low":0.95584,"close":0.95599,"volume":68.19999694824219},{"timestamp":1742368920000,"open":0.95596,"high":0.95609,"low":0.95592,"close":0.95602,"volume":80.5999984741211},{"timestamp":1742368980000,"open":0.95599,"high":0.95611,"low":0.9557,"close":0.95611,"volume":157.35000610351562},{"timestamp":1742369040000,"open":0.95591,"high":0.95598,"low":0.95556,"close":0.9556,"volume":162.77000427246094},{"timestamp":1742369100000,"open":0.95561,"high":0.95566,"low":0.95547,"close":0.95564,"volume":161.24000549316406},{"timestamp":1742369160000,"open":0.95562,"high":0.95579,"low":0.95553,"close":0.95553,"volume":193.8300018310547},{"timestamp":1742369220000,"open":0.95553,"high":0.95559,"low":0.95547,"close":0.9555,"volume":138.00999450683594},{"timestamp":1742369280000,"open":0.9555,"high":0.9557,"low":0.9555,"close":0.95564,"volume":159.77999877929688},{"timestamp":1742369340000,"open":0.95565,"high":0.95565,"low":0.95551,"close":0.95565,"volume":152.05999755859375},{"timestamp":1742369400000,"open":0.95562,"high":0.95562,"low":0.95491,"close":0.95508,"volume":349.6400146484375},{"timestamp":1742369460000,"open":0.95509,"high":0.95514,"low":0.95474,"close":0.9548,"volume":304.1099853515625},{"timestamp":1742369520000,"open":0.95478,"high":0.95498,"low":0.95444,"close":0.95451,"volume":293.8800048828125},{"timestamp":1742369580000,"open":0.95448,"high":0.95451,"low":0.95368,"close":0.95368,"volume":258.1499938964844},{"timestamp":1742369640000,"open":0.9537,"high":0.95379,"low":0.95312,"close":0.95338,"volume":289.260009765625},{"timestamp":1742369700000,"open":0.95337,"high":0.95337,"low":0.9529,"close":0.95291,"volume":292.4700012207031},{"timestamp":1742369760000,"open":0.95294,"high":0.95302,"low":0.95209,"close":0.95211,"volume":311.05999755859375},{"timestamp":1742369820000,"open":0.95204,"high":0.95209,"low":0.95128,"close":0.95154,"volume":691.1199951171875},{"timestamp":1742369880000,"open":0.95151,"high":0.9519,"low":0.9512,"close":0.95185,"volume":505.5},{"timestamp":1742369940000,"open":0.95182,"high":0.9526,"low":0.9518,"close":0.95204,"volume":488.9700012207031},{"timestamp":1742370000000,"open":0.95204,"high":0.95262,"low":0.95198,"close":0.95259,"volume":357.8699951171875},{"timestamp":1742370060000,"open":0.95265,"high":0.95316,"low":0.95239,"close":0.95299,"volume":244.19000244140625},{"timestamp":1742370120000,"open":0.95303,"high":0.95309,"low":0.95211,"close":0.95213,"volume":397.44000244140625},{"timestamp":1742370180000,"open":0.95212,"high":0.95221,"low":0.95146,"close":0.95173,"volume":680.1799926757812},{"timestamp":1742370240000,"open":0.95172,"high":0.9519,"low":0.95131,"close":0.95189,"volume":433.67999267578125},{"timestamp":1742370300000,"open":0.95188,"high":0.9519,"low":0.95141,"close":0.95142,"volume":352.57000732421875},{"timestamp":1742370360000,"open":0.95143,"high":0.95158,"low":0.9511,"close":0.95117,"volume":315.1400146484375},{"timestamp":1742370420000,"open":0.95118,"high":0.95128,"low":0.95076,"close":0.95101,"volume":358.8699951171875},{"timestamp":1742370480000,"open":0.951,"high":0.95134,"low":0.95066,"close":0.95131,"volume":308.8999938964844},{"timestamp":1742370540000,"open":0.95139,"high":0.95195,"low":0.95139,"close":0.95195,"volume":249.63999938964844},{"timestamp":1742370600000,"open":0.95199,"high":0.95224,"low":0.95178,"close":0.95222,"volume":293.2799987792969},{"timestamp":1742370660000,"open":0.95223,"high":0.95291,"low":0.95223,"close":0.95291,"volume":247.41000366210938},{"timestamp":1742370720000,"open":0.95291,"high":0.95356,"low":0.95277,"close":0.95356,"volume":513.6699829101562},{"timestamp":1742370780000,"open":0.95352,"high":0.9541,"low":0.95339,"close":0.95345,"volume":465.1099853515625},{"timestamp":1742370840000,"open":0.95343,"high":0.9537,"low":0.95325,"close":0.95366,"volume":283.3699951171875},{"timestamp":1742370900000,"open":0.95363,"high":0.95432,"low":0.95355,"close":0.95423,"volume":195.92999267578125},{"timestamp":1742370960000,"open":0.95426,"high":0.95441,"low":0.95407,"close":0.95407,"volume":158.61000061035156},{"timestamp":1742371020000,"open":0.95406,"high":0.95414,"low":0.95384,"close":0.95402,"volume":150.85000610351562},{"timestamp":1742371080000,"open":0.95399,"high":0.95399,"low":0.95343,"close":0.95356,"volume":281.5299987792969},{"timestamp":1742371140000,"open":0.95353,"high":0.95383,"low":0.95348,"close":0.95383,"volume":295.5},{"timestamp":1742371200000,"open":0.95383,"high":0.95451,"low":0.95379,"close":0.95443,"volume":483.6600036621094},{"timestamp":1742371260000,"open":0.95439,"high":0.95476,"low":0.95415,"close":0.95463,"volume":262.80999755859375},{"timestamp":1742371320000,"open":0.95461,"high":0.95503,"low":0.9546,"close":0.95502,"volume":146.13999938964844},{"timestamp":1742371380000,"open":0.95505,"high":0.95529,"low":0.95496,"close":0.95505,"volume":179.80999755859375},{"timestamp":1742371440000,"open":0.95509,"high":0.95509,"low":0.95439,"close":0.95445,"volume":271.8399963378906},{"timestamp":1742371500000,"open":0.95444,"high":0.9549,"low":0.95423,"close":0.95484,"volume":144.61000061035156},{"timestamp":1742371560000,"open":0.95482,"high":0.95482,"low":0.95433,"close":0.95447,"volume":199.08999633789062},{"timestamp":1742371620000,"open":0.95447,"high":0.95447,"low":0.95425,"close":0.95436,"volume":169.50999450683594},{"timestamp":1742371680000,"open":0.95436,"high":0.95436,"low":0.95396,"close":0.95414,"volume":177.3000030517578},{"timestamp":1742371740000,"open":0.95409,"high":0.95414,"low":0.95373,"close":0.95397,"volume":186.60000610351562},{"timestamp":1742371800000,"open":0.95398,"high":0.95412,"low":0.95382,"close":0.95382,"volume":121.29000091552734},{"timestamp":1742371860000,"open":0.95385,"high":0.95403,"low":0.95375,"close":0.9538,"volume":99.5199966430664},{"timestamp":1742371920000,"open":0.95383,"high":0.95385,"low":0.95364,"close":0.95385,"volume":119.75},{"timestamp":1742371980000,"open":0.95381,"high":0.95382,"low":0.95352,"close":0.95361,"volume":158.64999389648438},{"timestamp":1742372040000,"open":0.95363,"high":0.95383,"low":0.9536,"close":0.95374,"volume":108.8499984741211},{"timestamp":1742372100000,"open":0.95373,"high":0.95385,"low":0.95321,"close":0.95333,"volume":152.38999938964844},{"timestamp":1742372160000,"open":0.95339,"high":0.95369,"low":0.95339,"close":0.95342,"volume":127.51000213623047},{"timestamp":1742372220000,"open":0.95344,"high":0.95373,"low":0.95344,"close":0.95373,"volume":65.30999755859375},{"timestamp":1742372280000,"open":0.95374,"high":0.95376,"low":0.95358,"close":0.95358,"volume":77.75},{"timestamp":1742372340000,"open":0.95362,"high":0.9538,"low":0.95359,"close":0.95369,"volume":77.75},{"timestamp":1742372400000,"open":0.95367,"high":0.95378,"low":0.95349,"close":0.95376,"volume":96.41000366210938},{"timestamp":1742372460000,"open":0.9538,"high":0.954,"low":0.95371,"close":0.95396,"volume":49.7599983215332},{"timestamp":1742372520000,"open":0.95394,"high":0.95418,"low":0.95383,"close":0.95418,"volume":74.63999938964844},{"timestamp":1742372580000,"open":0.95415,"high":0.95474,"low":0.95413,"close":0.95474,"volume":80.87999725341797},{"timestamp":1742372640000,"open":0.95472,"high":0.9549,"low":0.95469,"close":0.95482,"volume":71.52999877929688},{"timestamp":1742372700000,"open":0.95478,"high":0.95479,"low":0.95468,"close":0.95468,"volume":55.97999954223633},{"timestamp":1742372760000,"open":0.95471,"high":0.95481,"low":0.95462,"close":0.95481,"volume":105.79000091552734},{"timestamp":1742372820000,"open":0.95479,"high":0.95492,"low":0.95473,"close":0.95487,"volume":98.0199966430664},{"timestamp":1742372880000,"open":0.95484,"high":0.95497,"low":0.95482,"close":0.95492,"volume":43.540000915527344},{"timestamp":1742372940000,"open":0.95489,"high":0.95499,"low":0.95489,"close":0.95493,"volume":52.86000061035156},{"timestamp":1742373000000,"open":0.95492,"high":0.95516,"low":0.95486,"close":0.95515,"volume":74.4800033569336},{"timestamp":1742373060000,"open":0.95518,"high":0.95529,"low":0.95505,"close":0.95505,"volume":68.19999694824219},{"timestamp":1742373120000,"open":0.955,"high":0.955,"low":0.95472,"close":0.95489,"volume":65.30000305175781},{"timestamp":1742373180000,"open":0.9549,"high":0.95493,"low":0.95471,"close":0.95481,"volume":80.86000061035156},{"timestamp":1742373240000,"open":0.95485,"high":0.95495,"low":0.95479,"close":0.95495,"volume":77.75},{"timestamp":1742373300000,"open":0.95497,"high":0.95497,"low":0.95467,"close":0.95482,"volume":96.41000366210938},{"timestamp":1742373360000,"open":0.95483,"high":0.95498,"low":0.95483,"close":0.95495,"volume":59.09000015258789},{"timestamp":1742373420000,"open":0.95491,"high":0.955,"low":0.95481,"close":0.95481,"volume":83.94999694824219},{"timestamp":1742373480000,"open":0.95482,"high":0.95484,"low":0.95454,"close":0.95454,"volume":71.52999877929688},{"timestamp":1742373540000,"open":0.9545,"high":0.95465,"low":0.95442,"close":0.95447,"volume":71.52999877929688},{"timestamp":1742373600000,"open":0.95445,"high":0.95446,"low":0.95418,"close":0.95426,"volume":105.73999786376953},{"timestamp":1742373660000,"open":0.95426,"high":0.95432,"low":0.95405,"close":0.95417,"volume":116.63999938964844},{"timestamp":1742373720000,"open":0.95414,"high":0.95439,"low":0.95414,"close":0.95416,"volume":62.20000076293945},{"timestamp":1742373780000,"open":0.95416,"high":0.9544,"low":0.95395,"close":0.9542,"volume":136.83999633789062},{"timestamp":1742373840000,"open":0.95418,"high":0.95427,"low":0.95413,"close":0.95423,"volume":55.97999954223633},{"timestamp":1742373900000,"open":0.95418,"high":0.95418,"low":0.954,"close":0.95417,"volume":77.75},{"timestamp":1742373960000,"open":0.95418,"high":0.95425,"low":0.954,"close":0.954,"volume":74.63999938964844},{"timestamp":1742374020000,"open":0.95399,"high":0.95399,"low":0.95377,"close":0.95383,"volume":43.540000915527344},{"timestamp":1742374080000,"open":0.95381,"high":0.95385,"low":0.95362,"close":0.95385,"volume":83.97000122070312},{"timestamp":1742374140000,"open":0.95378,"high":0.9538,"low":0.95356,"close":0.95356,"volume":99.5199966430664},{"timestamp":1742374200000,"open":0.95355,"high":0.95355,"low":0.95318,"close":0.95321,"volume":118.18000030517578},{"timestamp":1742374260000,"open":0.95324,"high":0.95332,"low":0.95289,"close":0.95291,"volume":130.6199951171875},{"timestamp":1742374320000,"open":0.95292,"high":0.95323,"low":0.95292,"close":0.95317,"volume":102.62999725341797},{"timestamp":1742374380000,"open":0.95319,"high":0.95325,"low":0.95316,"close":0.95322,"volume":43.540000915527344},{"timestamp":1742374440000,"open":0.95319,"high":0.95368,"low":0.95319,"close":0.95368,"volume":68.41999816894531},{"timestamp":1742374500000,"open":0.95372,"high":0.95375,"low":0.95353,"close":0.95366,"volume":62.20000076293945},{"timestamp":1742374560000,"open":0.9537,"high":0.95374,"low":0.95365,"close":0.95372,"volume":24.8799991607666},{"timestamp":1742374620000,"open":0.95371,"high":0.95371,"low":0.95343,"close":0.95343,"volume":52.869998931884766},{"timestamp":1742374680000,"open":0.95344,"high":0.9536,"low":0.95342,"close":0.9536,"volume":59.09000015258789},{"timestamp":1742374740000,"open":0.9536,"high":0.95364,"low":0.95347,"close":0.95353,"volume":68.41999816894531},{"timestamp":1742374800000,"open":0.9535,"high":0.9535,"low":0.95312,"close":0.95312,"volume":96.41000366210938},{"timestamp":1742374860000,"open":0.95319,"high":0.95343,"low":0.95319,"close":0.95335,"volume":49.7599983215332},{"timestamp":1742374920000,"open":0.95334,"high":0.95342,"low":0.95328,"close":0.95333,"volume":55.97999954223633},{"timestamp":1742374980000,"open":0.95331,"high":0.9534,"low":0.95315,"close":0.95315,"volume":87.08000183105469},{"timestamp":1742375040000,"open":0.95316,"high":0.95321,"low":0.95256,"close":0.95256,"volume":115.06999969482422},{"timestamp":1742375100000,"open":0.95255,"high":0.95258,"low":0.95233,"close":0.9525,"volume":87.08000183105469},{"timestamp":1742375160000,"open":0.95253,"high":0.95256,"low":0.95221,"close":0.95227,"volume":127.58999633789062},{"timestamp":1742375220000,"open":0.95227,"high":0.95268,"low":0.95226,"close":0.95268,"volume":112},{"timestamp":1742375280000,"open":0.95269,"high":0.95276,"low":0.95265,"close":0.95266,"volume":87.08000183105469},{"timestamp":1742375340000,"open":0.95265,"high":0.95272,"low":0.95264,"close":0.9527,"volume":40.43000030517578},{"timestamp":1742375400000,"open":0.95267,"high":0.95283,"low":0.95267,"close":0.95282,"volume":24.8799991607666},{"timestamp":1742375460000,"open":0.95284,"high":0.95315,"low":0.95273,"close":0.95312,"volume":122.97000122070312},{"timestamp":1742375520000,"open":0.9531,"high":0.9531,"low":0.95296,"close":0.953,"volume":34.209999084472656},{"timestamp":1742375580000,"open":0.95298,"high":0.95298,"low":0.9525,"close":0.95253,"volume":87.08000183105469},{"timestamp":1742375640000,"open":0.95254,"high":0.95261,"low":0.95236,"close":0.95236,"volume":59.09000015258789},{"timestamp":1742375700000,"open":0.95234,"high":0.95249,"low":0.95231,"close":0.95249,"volume":59.09000015258789},{"timestamp":1742375760000,"open":0.95248,"high":0.95248,"low":0.95234,"close":0.95234,"volume":31.100000381469727},{"timestamp":1742375820000,"open":0.95239,"high":0.95273,"low":0.95239,"close":0.95273,"volume":90.19000244140625},{"timestamp":1742375880000,"open":0.9527,"high":0.9527,"low":0.95247,"close":0.95249,"volume":65.30999755859375},{"timestamp":1742375940000,"open":0.95246,"high":0.95258,"low":0.95236,"close":0.95258,"volume":43.540000915527344},{"timestamp":1742376000000,"open":0.95263,"high":0.95263,"low":0.95247,"close":0.95258,"volume":52.869998931884766},{"timestamp":1742376060000,"open":0.95263,"high":0.95288,"low":0.95263,"close":0.95278,"volume":71.52999877929688},{"timestamp":1742376120000,"open":0.9528,"high":0.95286,"low":0.95271,"close":0.95271,"volume":37.31999969482422},{"timestamp":1742376180000,"open":0.95272,"high":0.95301,"low":0.95272,"close":0.95298,"volume":59.09000015258789},{"timestamp":1742376240000,"open":0.95295,"high":0.95314,"low":0.95295,"close":0.95307,"volume":62.20000076293945},{"timestamp":1742376300000,"open":0.95312,"high":0.95363,"low":0.95307,"close":0.9535,"volume":121.30999755859375},{"timestamp":1742376360000,"open":0.95348,"high":0.95368,"low":0.95346,"close":0.95368,"volume":52.869998931884766},{"timestamp":1742376420000,"open":0.95368,"high":0.95374,"low":0.95355,"close":0.95362,"volume":59.09000015258789},{"timestamp":1742376480000,"open":0.95359,"high":0.95367,"low":0.95357,"close":0.95357,"volume":52.869998931884766},{"timestamp":1742376540000,"open":0.95359,"high":0.95467,"low":0.95359,"close":0.95449,"volume":140.00999450683594},{"timestamp":1742376600000,"open":0.95448,"high":0.95476,"low":0.95442,"close":0.95466,"volume":230.25},{"timestamp":1742376660000,"open":0.95463,"high":0.95484,"low":0.95459,"close":0.95477,"volume":74.63999938964844},{"timestamp":1742376720000,"open":0.9548,"high":0.9552,"low":0.9548,"close":0.95503,"volume":124.18000030517578},{"timestamp":1742376780000,"open":0.95504,"high":0.95506,"low":0.95484,"close":0.95484,"volume":90.05000305175781},{"timestamp":1742376840000,"open":0.95481,"high":0.95483,"low":0.95446,"close":0.95466,"volume":77.75},{"timestamp":1742376900000,"open":0.95467,"high":0.95467,"low":0.95433,"close":0.95434,"volume":46.650001525878906},{"timestamp":1742376960000,"open":0.95439,"high":0.95455,"low":0.95425,"close":0.9545,"volume":80.86000061035156},{"timestamp":1742377020000,"open":0.95452,"high":0.95472,"low":0.95447,"close":0.95472,"volume":62.20000076293945},{"timestamp":1742377080000,"open":0.95468,"high":0.95469,"low":0.95444,"close":0.95448,"volume":68.41999816894531},{"timestamp":1742377140000,"open":0.95449,"high":0.95458,"low":0.95442,"close":0.95458,"volume":43.540000915527344},{"timestamp":1742377200000,"open":0.95459,"high":0.95459,"low":0.95445,"close":0.95456,"volume":31.100000381469727},{"timestamp":1742377260000,"open":0.95459,"high":0.95471,"low":0.95449,"close":0.95456,"volume":68.41999816894531},{"timestamp":1742377320000,"open":0.9545,"high":0.9546,"low":0.95439,"close":0.95439,"volume":43.540000915527344},{"timestamp":1742377380000,"open":0.95436,"high":0.95436,"low":0.95426,"close":0.95432,"volume":34.209999084472656},{"timestamp":1742377440000,"open":0.95429,"high":0.95429,"low":0.95401,"close":0.95405,"volume":62.20000076293945},{"timestamp":1742377500000,"open":0.95409,"high":0.95416,"low":0.95404,"close":0.9541,"volume":31.100000381469727},{"timestamp":1742377560000,"open":0.95412,"high":0.95415,"low":0.95408,"close":0.95412,"volume":34.209999084472656},{"timestamp":1742377620000,"open":0.95416,"high":0.95437,"low":0.95408,"close":0.95437,"volume":46.650001525878906},{"timestamp":1742377680000,"open":0.95437,"high":0.95461,"low":0.95432,"close":0.95452,"volume":59.09000015258789},{"timestamp":1742377740000,"open":0.95451,"high":0.95474,"low":0.95445,"close":0.95465,"volume":74.63999938964844},{"timestamp":1742377800000,"open":0.95459,"high":0.95463,"low":0.95453,"close":0.95456,"volume":65.30999755859375},{"timestamp":1742377860000,"open":0.95458,"high":0.95475,"low":0.95452,"close":0.95475,"volume":108.8499984741211},{"timestamp":1742377920000,"open":0.95473,"high":0.95491,"low":0.95473,"close":0.9549,"volume":40.43000030517578},{"timestamp":1742377980000,"open":0.95496,"high":0.95498,"low":0.95469,"close":0.95481,"volume":96.38999938964844},{"timestamp":1742378040000,"open":0.9548,"high":0.95488,"low":0.95453,"close":0.95455,"volume":136.83999633789062},{"timestamp":1742378100000,"open":0.95455,"high":0.95464,"low":0.95434,"close":0.95443,"volume":136.83999633789062},{"timestamp":1742378160000,"open":0.95441,"high":0.95474,"low":0.95441,"close":0.95468,"volume":96.41000366210938},{"timestamp":1742378220000,"open":0.95468,"high":0.95472,"low":0.95448,"close":0.9545,"volume":52.869998931884766},{"timestamp":1742378280000,"open":0.95446,"high":0.95451,"low":0.95442,"close":0.95446,"volume":143.05999755859375},{"timestamp":1742378340000,"open":0.95447,"high":0.95449,"low":0.95418,"close":0.95419,"volume":127.52999877929688},{"timestamp":1742378400000,"open":0.95413,"high":0.95436,"low":0.95403,"close":0.95406,"volume":217.7899932861328},{"timestamp":1742378460000,"open":0.95404,"high":0.95413,"low":0.95397,"close":0.95397,"volume":88.66000366210938},{"timestamp":1742378520000,"open":0.95394,"high":0.9542,"low":0.9539,"close":0.9542,"volume":68.41999816894531},{"timestamp":1742378580000,"open":0.95424,"high":0.95443,"low":0.95424,"close":0.95436,"volume":87.08000183105469},{"timestamp":1742378640000,"open":0.95433,"high":0.95439,"low":0.95422,"close":0.95422,"volume":55.209999084472656},{"timestamp":1742378700000,"open":0.95427,"high":0.95441,"low":0.95422,"close":0.95422,"volume":102.62999725341797},{"timestamp":1742378760000,"open":0.95418,"high":0.95418,"low":0.95393,"close":0.95394,"volume":80.86000061035156},{"timestamp":1742378820000,"open":0.95392,"high":0.95392,"low":0.95377,"close":0.95382,"volume":46.650001525878906},{"timestamp":1742378880000,"open":0.95378,"high":0.95389,"low":0.95357,"close":0.95357,"volume":62.20000076293945},{"timestamp":1742378940000,"open":0.95358,"high":0.95359,"low":0.95335,"close":0.95354,"volume":85.52999877929688},{"timestamp":1742379000000,"open":0.9535,"high":0.95359,"low":0.95346,"close":0.95356,"volume":52.869998931884766},{"timestamp":1742379060000,"open":0.95359,"high":0.95359,"low":0.9535,"close":0.95351,"volume":18.65999984741211},{"timestamp":1742379120000,"open":0.9535,"high":0.95368,"low":0.95336,"close":0.95368,"volume":80.86000061035156},{"timestamp":1742379180000,"open":0.95368,"high":0.95368,"low":0.95343,"close":0.95343,"volume":43.540000915527344},{"timestamp":1742379240000,"open":0.9534,"high":0.95363,"low":0.95332,"close":0.95332,"volume":83.97000122070312},{"timestamp":1742379300000,"open":0.95335,"high":0.95335,"low":0.95302,"close":0.95303,"volume":65.30999755859375},{"timestamp":1742379360000,"open":0.95307,"high":0.95313,"low":0.95294,"close":0.9531,"volume":43.540000915527344},{"timestamp":1742379420000,"open":0.95311,"high":0.95313,"low":0.95307,"close":0.95307,"volume":24.8799991607666},{"timestamp":1742379480000,"open":0.95309,"high":0.95328,"low":0.9529,"close":0.9529,"volume":74.63999938964844},{"timestamp":1742379660000,"open":0.95348,"high":0.9538,"low":0.95348,"close":0.9538,"volume":34.209999084472656},{"timestamp":1742379720000,"open":0.95375,"high":0.95381,"low":0.95369,"close":0.95381,"volume":27.989999771118164},{"timestamp":1742379780000,"open":0.95383,"high":0.95394,"low":0.95377,"close":0.95377,"volume":43.540000915527344},{"timestamp":1742379840000,"open":0.95375,"high":0.9538,"low":0.95334,"close":0.95342,"volume":71.52999877929688},{"timestamp":1742379900000,"open":0.95334,"high":0.95336,"low":0.95307,"close":0.95323,"volume":77.75},{"timestamp":1742379960000,"open":0.95321,"high":0.95323,"low":0.95304,"close":0.9531,"volume":87.08000183105469},{"timestamp":1742380020000,"open":0.95322,"high":0.95323,"low":0.9532,"close":0.9532,"volume":18.65999984741211},{"timestamp":1742380080000,"open":0.95319,"high":0.95319,"low":0.95294,"close":0.95294,"volume":46.650001525878906},{"timestamp":1742380140000,"open":0.95292,"high":0.95298,"low":0.95288,"close":0.95297,"volume":37.31999969482422},{"timestamp":1742380200000,"open":0.95295,"high":0.95295,"low":0.95241,"close":0.95263,"volume":73.08999633789062},{"timestamp":1742380260000,"open":0.9526,"high":0.95292,"low":0.95248,"close":0.95289,"volume":63.77000045776367},{"timestamp":1742380320000,"open":0.95285,"high":0.95287,"low":0.95254,"close":0.95277,"volume":107.30000305175781},{"timestamp":1742380380000,"open":0.95273,"high":0.95273,"low":0.95257,"close":0.9527,"volume":46.650001525878906},{"timestamp":1742380440000,"open":0.95269,"high":0.95269,"low":0.95237,"close":0.95254,"volume":71.52999877929688},{"timestamp":1742380500000,"open":0.95253,"high":0.95253,"low":0.95225,"close":0.95229,"volume":52.869998931884766},{"timestamp":1742380560000,"open":0.95228,"high":0.95229,"low":0.9522,"close":0.95227,"volume":21.780000686645508},{"timestamp":1742380620000,"open":0.95226,"high":0.95226,"low":0.95208,"close":0.95208,"volume":24.940000534057617},{"timestamp":1742380680000,"open":0.95209,"high":0.95211,"low":0.95198,"close":0.95206,"volume":40.560001373291016},{"timestamp":1742380740000,"open":0.95204,"high":0.9521,"low":0.95193,"close":0.952,"volume":40.560001373291016},{"timestamp":1742380800000,"open":0.952,"high":0.95207,"low":0.95181,"close":0.95186,"volume":53.040000915527344},{"timestamp":1742380860000,"open":0.95183,"high":0.95183,"low":0.95153,"close":0.95159,"volume":60.849998474121094},{"timestamp":1742380920000,"open":0.95161,"high":0.95181,"low":0.95158,"close":0.95174,"volume":49.91999816894531},{"timestamp":1742380980000,"open":0.95176,"high":0.95182,"low":0.95153,"close":0.95154,"volume":46.79999923706055},{"timestamp":1742381040000,"open":0.95151,"high":0.95152,"low":0.9509,"close":0.95098,"volume":93.5999984741211},{"timestamp":1742381100000,"open":0.95102,"high":0.95152,"low":0.95102,"close":0.95132,"volume":140.39999389648438},{"timestamp":1742381160000,"open":0.95131,"high":0.95136,"low":0.95124,"close":0.95124,"volume":59.279998779296875},{"timestamp":1742381220000,"open":0.95126,"high":0.95173,"low":0.95126,"close":0.95171,"volume":53.040000915527344},{"timestamp":1742381280000,"open":0.95167,"high":0.95194,"low":0.95164,"close":0.95194,"volume":49.91999816894531},{"timestamp":1742381340000,"open":0.95195,"high":0.95236,"low":0.9519,"close":0.95228,"volume":70.06999969482422},{"timestamp":1742381400000,"open":0.9523,"high":0.95234,"low":0.95205,"close":0.95205,"volume":49.849998474121094},{"timestamp":1742381460000,"open":0.95206,"high":0.95213,"low":0.95189,"close":0.95189,"volume":53.040000915527344},{"timestamp":1742381520000,"open":0.95193,"high":0.95199,"low":0.95187,"close":0.95191,"volume":43.68000030517578},{"timestamp":1742381580000,"open":0.95193,"high":0.95238,"low":0.95191,"close":0.95238,"volume":46.7400016784668},{"timestamp":1742381640000,"open":0.95243,"high":0.95256,"low":0.95243,"close":0.95254,"volume":40.43000030517578},{"timestamp":1742381700000,"open":0.95256,"high":0.9526,"low":0.95252,"close":0.9526,"volume":37.31999969482422},{"timestamp":1742381760000,"open":0.95259,"high":0.95269,"low":0.95254,"close":0.95256,"volume":52.869998931884766},{"timestamp":1742381820000,"open":0.95254,"high":0.95261,"low":0.95252,"close":0.95261,"volume":49.7599983215332},{"timestamp":1742381880000,"open":0.95261,"high":0.9528,"low":0.95258,"close":0.9528,"volume":172.7899932861328},{"timestamp":1742381940000,"open":0.95279,"high":0.95296,"low":0.95279,"close":0.9528,"volume":253.64999389648438},{"timestamp":1742382000000,"open":0.95279,"high":0.95309,"low":0.95279,"close":0.95303,"volume":160.41000366210938},{"timestamp":1742382060000,"open":0.95304,"high":0.95343,"low":0.95304,"close":0.95331,"volume":129.0800018310547},{"timestamp":1742382120000,"open":0.95325,"high":0.95328,"low":0.95306,"close":0.95325,"volume":149.4600067138672},{"timestamp":1742382180000,"open":0.95325,"high":0.95358,"low":0.95324,"close":0.95339,"volume":112.05000305175781},{"timestamp":1742382240000,"open":0.95346,"high":0.95355,"low":0.95328,"close":0.95329,"volume":51.31999969482422},{"timestamp":1742382300000,"open":0.95327,"high":0.95342,"low":0.95325,"close":0.95335,"volume":67.6500015258789},{"timestamp":1742382360000,"open":0.9534,"high":0.9534,"low":0.95313,"close":0.95324,"volume":43.540000915527344},{"timestamp":1742382420000,"open":0.95321,"high":0.95349,"low":0.95312,"close":0.95349,"volume":62.20000076293945},{"timestamp":1742382480000,"open":0.95344,"high":0.95362,"low":0.95344,"close":0.95355,"volume":34.209999084472656},{"timestamp":1742382540000,"open":0.95352,"high":0.95366,"low":0.95347,"close":0.95362,"volume":43.540000915527344},{"timestamp":1742382600000,"open":0.9536,"high":0.95373,"low":0.95355,"close":0.95373,"volume":49.7599983215332},{"timestamp":1742382660000,"open":0.95376,"high":0.95422,"low":0.95376,"close":0.95407,"volume":85.52999877929688},{"timestamp":1742382720000,"open":0.9541,"high":0.95411,"low":0.95405,"close":0.9541,"volume":40.43000030517578},{"timestamp":1742382780000,"open":0.9541,"high":0.95421,"low":0.95384,"close":0.9539,"volume":77.75},{"timestamp":1742382840000,"open":0.95385,"high":0.95396,"low":0.95375,"close":0.95379,"volume":59.09000015258789},{"timestamp":1742382900000,"open":0.95384,"high":0.95384,"low":0.9537,"close":0.95377,"volume":34.209999084472656},{"timestamp":1742382960000,"open":0.95382,"high":0.95433,"low":0.95382,"close":0.95424,"volume":68.41999816894531},{"timestamp":1742383020000,"open":0.95421,"high":0.95437,"low":0.95421,"close":0.95428,"volume":52.869998931884766},{"timestamp":1742383080000,"open":0.95426,"high":0.95462,"low":0.95425,"close":0.95452,"volume":55.97999954223633},{"timestamp":1742383140000,"open":0.9545,"high":0.95452,"low":0.95413,"close":0.95413,"volume":68.41999816894531},{"timestamp":1742383200000,"open":0.95411,"high":0.95416,"low":0.95404,"close":0.95412,"volume":52.869998931884766},{"timestamp":1742383260000,"open":0.95414,"high":0.95419,"low":0.95397,"close":0.95397,"volume":55.97999954223633},{"timestamp":1742383320000,"open":0.95401,"high":0.95414,"low":0.95388,"close":0.95395,"volume":62.20000076293945},{"timestamp":1742383380000,"open":0.95396,"high":0.95467,"low":0.95396,"close":0.95465,"volume":77.75},{"timestamp":1742383440000,"open":0.95463,"high":0.95469,"low":0.95451,"close":0.95451,"volume":40.43000030517578},{"timestamp":1742383500000,"open":0.95453,"high":0.95484,"low":0.95453,"close":0.9546,"volume":90.19000244140625},{"timestamp":1742383560000,"open":0.95458,"high":0.95461,"low":0.95443,"close":0.95455,"volume":87.08000183105469},{"timestamp":1742383620000,"open":0.9546,"high":0.95471,"low":0.9546,"close":0.95462,"volume":34.209999084472656},{"timestamp":1742383680000,"open":0.9546,"high":0.95474,"low":0.95453,"close":0.95463,"volume":68.41999816894531},{"timestamp":1742383740000,"open":0.9546,"high":0.95477,"low":0.9546,"close":0.95466,"volume":49.7599983215332},{"timestamp":1742383800000,"open":0.95472,"high":0.95472,"low":0.95443,"close":0.95446,"volume":59.09000015258789},{"timestamp":1742383860000,"open":0.95443,"high":0.95458,"low":0.95441,"close":0.95458,"volume":43.54999923706055},{"timestamp":1742383920000,"open":0.95457,"high":0.9548,"low":0.95451,"close":0.9548,"volume":34.209999084472656},{"timestamp":1742383980000,"open":0.95479,"high":0.95484,"low":0.95473,"close":0.95484,"volume":37.31999969482422},{"timestamp":1742384040000,"open":0.95485,"high":0.95529,"low":0.95485,"close":0.95526,"volume":40.33000183105469},{"timestamp":1742384100000,"open":0.95531,"high":0.9556,"low":0.95531,"close":0.9556,"volume":96.0999984741211},{"timestamp":1742384160000,"open":0.95561,"high":0.95577,"low":0.95556,"close":0.95562,"volume":80.5999984741211},{"timestamp":1742384220000,"open":0.95568,"high":0.95591,"low":0.95565,"close":0.95584,"volume":58.900001525878906},{"timestamp":1742384280000,"open":0.95587,"high":0.95629,"low":0.9558,"close":0.95615,"volume":100.79000091552734},{"timestamp":1742384340000,"open":0.95613,"high":0.95615,"low":0.95571,"close":0.95574,"volume":62},{"timestamp":1742384400000,"open":0.95576,"high":0.95599,"low":0.95573,"close":0.95573,"volume":55.84000015258789},{"timestamp":1742384460000,"open":0.95572,"high":0.95616,"low":0.95572,"close":0.95608,"volume":71.31999969482422},{"timestamp":1742384520000,"open":0.95606,"high":0.95637,"low":0.956,"close":0.95636,"volume":116.27999877929688},{"timestamp":1742384580000,"open":0.95631,"high":0.95649,"low":0.95615,"close":0.95635,"volume":148.82000732421875},{"timestamp":1742384640000,"open":0.95634,"high":0.95681,"low":0.95623,"close":0.95667,"volume":161.2100067138672},{"timestamp":1742384700000,"open":0.95668,"high":0.95668,"low":0.95648,"close":0.95664,"volume":83.69999694824219},{"timestamp":1742384760000,"open":0.95662,"high":0.95663,"low":0.95638,"close":0.95638,"volume":74.4000015258789},{"timestamp":1742384820000,"open":0.95641,"high":0.95654,"low":0.9564,"close":0.9564,"volume":24.799999237060547},{"timestamp":1742384880000,"open":0.95641,"high":0.95641,"low":0.95627,"close":0.95627,"volume":31},{"timestamp":1742384940000,"open":0.95629,"high":0.95638,"low":0.95629,"close":0.95632,"volume":52.70000076293945},{"timestamp":1742385000000,"open":0.95631,"high":0.95645,"low":0.95626,"close":0.95636,"volume":74.4000015258789},{"timestamp":1742385060000,"open":0.95632,"high":0.95665,"low":0.95632,"close":0.95649,"volume":220.3000030517578},{"timestamp":1742385120000,"open":0.95646,"high":0.95687,"low":0.95645,"close":0.95684,"volume":162.80999755859375},{"timestamp":1742385180000,"open":0.95687,"high":0.95696,"low":0.95679,"close":0.95682,"volume":106.94999694824219},{"timestamp":1742385240000,"open":0.95685,"high":0.95685,"low":0.95659,"close":0.9567,"volume":65.0999984741211},{"timestamp":1742385300000,"open":0.95671,"high":0.95702,"low":0.95666,"close":0.95702,"volume":82.1500015258789},{"timestamp":1742385360000,"open":0.95708,"high":0.95726,"low":0.95652,"close":0.95674,"volume":308.489990234375},{"timestamp":1742385420000,"open":0.95667,"high":0.95723,"low":0.95652,"close":0.95717,"volume":367.7300109863281},{"timestamp":1742385480000,"open":0.9572,"high":0.9572,"low":0.95687,"close":0.95693,"volume":117.80000305175781},{"timestamp":1742385540000,"open":0.95693,"high":0.95697,"low":0.95679,"close":0.95685,"volume":86.80000305175781},{"timestamp":1742385600000,"open":0.95685,"high":0.95692,"low":0.95665,"close":0.95673,"volume":148.8000030517578},{"timestamp":1742385660000,"open":0.95672,"high":0.95677,"low":0.95656,"close":0.95661,"volume":198.47000122070312},{"timestamp":1742385720000,"open":0.95647,"high":0.9566,"low":0.95643,"close":0.95651,"volume":113.16999816894531},{"timestamp":1742385780000,"open":0.95649,"high":0.95651,"low":0.95634,"close":0.95639,"volume":97.68000030517578},{"timestamp":1742385840000,"open":0.95636,"high":0.95662,"low":0.95635,"close":0.95662,"volume":77.5},{"timestamp":1742385900000,"open":0.95665,"high":0.95674,"low":0.95646,"close":0.9567,"volume":119.38999938964844},{"timestamp":1742385960000,"open":0.95673,"high":0.95681,"low":0.95665,"close":0.95667,"volume":58.900001525878906},{"timestamp":1742386020000,"open":0.95666,"high":0.95671,"low":0.95648,"close":0.95651,"volume":93},{"timestamp":1742386080000,"open":0.9565,"high":0.95669,"low":0.95647,"close":0.95668,"volume":77.5},{"timestamp":1742386140000,"open":0.95666,"high":0.95666,"low":0.95644,"close":0.95649,"volume":124.05000305175781},{"timestamp":1742386200000,"open":0.9565,"high":0.95653,"low":0.95629,"close":0.95645,"volume":69.76000213623047},{"timestamp":1742386260000,"open":0.95641,"high":0.9567,"low":0.9564,"close":0.9567,"volume":86.80000305175781},{"timestamp":1742386320000,"open":0.95673,"high":0.95699,"low":0.95673,"close":0.95695,"volume":68.19999694824219},{"timestamp":1742386380000,"open":0.95695,"high":0.95697,"low":0.9565,"close":0.95652,"volume":103.87999725341797},{"timestamp":1742386440000,"open":0.95649,"high":0.95654,"low":0.95616,"close":0.95638,"volume":68.20999908447266},{"timestamp":1742386500000,"open":0.95638,"high":0.95648,"low":0.95609,"close":0.95609,"volume":93},{"timestamp":1742386560000,"open":0.95608,"high":0.95622,"low":0.95597,"close":0.95619,"volume":74.4000015258789},{"timestamp":1742386620000,"open":0.95616,"high":0.95636,"low":0.95616,"close":0.95623,"volume":58.900001525878906},{"timestamp":1742386680000,"open":0.9562,"high":0.9562,"low":0.95606,"close":0.95606,"volume":46.5},{"timestamp":1742386740000,"open":0.9561,"high":0.9563,"low":0.95607,"close":0.95618,"volume":40.29999923706055},{"timestamp":1742386800000,"open":0.95619,"high":0.95642,"low":0.95612,"close":0.9564,"volume":62},{"timestamp":1742386860000,"open":0.95636,"high":0.95636,"low":0.95616,"close":0.95624,"volume":74.4000015258789},{"timestamp":1742386920000,"open":0.95624,"high":0.95641,"low":0.95624,"close":0.95635,"volume":71.30000305175781},{"timestamp":1742386980000,"open":0.95633,"high":0.95676,"low":0.9563,"close":0.9567,"volume":31},{"timestamp":1742387040000,"open":0.9567,"high":0.9567,"low":0.95649,"close":0.95651,"volume":52.70000076293945},{"timestamp":1742387100000,"open":0.9565,"high":0.9565,"low":0.9562,"close":0.95621,"volume":77.5},{"timestamp":1742387160000,"open":0.95622,"high":0.95664,"low":0.95619,"close":0.95622,"volume":137.9499969482422},{"timestamp":1742387220000,"open":0.95628,"high":0.95638,"low":0.95612,"close":0.9562,"volume":99.19999694824219},{"timestamp":1742387280000,"open":0.95617,"high":0.95621,"low":0.95594,"close":0.95619,"volume":144.19000244140625},{"timestamp":1742387340000,"open":0.95619,"high":0.95648,"low":0.95618,"close":0.95629,"volume":80.5999984741211},{"timestamp":1742387400000,"open":0.95628,"high":0.95646,"low":0.95626,"close":0.95626,"volume":65.0999984741211},{"timestamp":1742387460000,"open":0.95627,"high":0.95634,"low":0.95613,"close":0.95615,"volume":55.79999923706055},{"timestamp":1742387520000,"open":0.9562,"high":0.95621,"low":0.95597,"close":0.95603,"volume":58.900001525878906},{"timestamp":1742387580000,"open":0.95611,"high":0.9563,"low":0.95603,"close":0.95627,"volume":74.4000015258789},{"timestamp":1742387640000,"open":0.95629,"high":0.95656,"low":0.95627,"close":0.95654,"volume":105.4000015258789},{"timestamp":1742387700000,"open":0.95652,"high":0.95685,"low":0.95648,"close":0.95661,"volume":86.80000305175781},{"timestamp":1742387760000,"open":0.95662,"high":0.95673,"low":0.95654,"close":0.95668,"volume":43.400001525878906},{"timestamp":1742387820000,"open":0.95676,"high":0.95686,"low":0.95662,"close":0.95662,"volume":71.30000305175781},{"timestamp":1742387880000,"open":0.95658,"high":0.95667,"low":0.95647,"close":0.95647,"volume":65.0999984741211},{"timestamp":1742387940000,"open":0.95643,"high":0.95652,"low":0.95638,"close":0.95652,"volume":37.20000076293945},{"timestamp":1742388000000,"open":0.95654,"high":0.95702,"low":0.95654,"close":0.95702,"volume":93},{"timestamp":1742388060000,"open":0.95705,"high":0.95707,"low":0.95681,"close":0.95701,"volume":68.19999694824219},{"timestamp":1742388120000,"open":0.95705,"high":0.95718,"low":0.95705,"close":0.9571,"volume":58.900001525878906},{"timestamp":1742388180000,"open":0.95707,"high":0.95707,"low":0.95685,"close":0.95686,"volume":37.20000076293945},{"timestamp":1742388240000,"open":0.95685,"high":0.95687,"low":0.95673,"close":0.95685,"volume":55.79999923706055},{"timestamp":1742388300000,"open":0.95685,"high":0.95685,"low":0.95676,"close":0.9568,"volume":62},{"timestamp":1742388360000,"open":0.95673,"high":0.95673,"low":0.95647,"close":0.9565,"volume":58.900001525878906},{"timestamp":1742388420000,"open":0.95647,"high":0.9567,"low":0.95647,"close":0.95662,"volume":62},{"timestamp":1742388480000,"open":0.95659,"high":0.95679,"low":0.95651,"close":0.95677,"volume":74.4000015258789},{"timestamp":1742388540000,"open":0.95686,"high":0.95693,"low":0.95668,"close":0.95673,"volume":86.80000305175781},{"timestamp":1742388600000,"open":0.9567,"high":0.9568,"low":0.95663,"close":0.95675,"volume":80.5999984741211},{"timestamp":1742388660000,"open":0.9568,"high":0.9569,"low":0.95665,"close":0.95665,"volume":68.19999694824219},{"timestamp":1742388720000,"open":0.95671,"high":0.95675,"low":0.95655,"close":0.95668,"volume":75.95999908447266},{"timestamp":1742388780000,"open":0.95671,"high":0.95682,"low":0.95664,"close":0.95668,"volume":74.4000015258789},{"timestamp":1742388840000,"open":0.95672,"high":0.95675,"low":0.95658,"close":0.95661,"volume":55.79999923706055},{"timestamp":1742388900000,"open":0.95662,"high":0.95662,"low":0.95608,"close":0.95613,"volume":93},{"timestamp":1742388960000,"open":0.95618,"high":0.95618,"low":0.95578,"close":0.95578,"volume":99.19999694824219},{"timestamp":1742389020000,"open":0.9558,"high":0.9558,"low":0.9556,"close":0.95567,"volume":80.5999984741211},{"timestamp":1742389080000,"open":0.95568,"high":0.95574,"low":0.9556,"close":0.9557,"volume":93},{"timestamp":1742389140000,"open":0.95568,"high":0.95574,"low":0.95554,"close":0.95574,"volume":83.69999694824219},{"timestamp":1742389200000,"open":0.95572,"high":0.95577,"low":0.9556,"close":0.95564,"volume":94.55999755859375},{"timestamp":1742389260000,"open":0.95567,"high":0.95615,"low":0.95567,"close":0.95614,"volume":145.7899932861328},{"timestamp":1742389320000,"open":0.95614,"high":0.95614,"low":0.95585,"close":0.95592,"volume":68.19999694824219},{"timestamp":1742389380000,"open":0.95594,"high":0.956,"low":0.95572,"close":0.95572,"volume":71.30000305175781},{"timestamp":1742389440000,"open":0.95574,"high":0.9559,"low":0.95572,"close":0.95583,"volume":55.79999923706055},{"timestamp":1742389500000,"open":0.95577,"high":0.95598,"low":0.95573,"close":0.95596,"volume":68.19999694824219},{"timestamp":1742389560000,"open":0.95593,"high":0.95607,"low":0.95582,"close":0.95587,"volume":83.69999694824219},{"timestamp":1742389620000,"open":0.95588,"high":0.95594,"low":0.95582,"close":0.95582,"volume":49.599998474121094},{"timestamp":1742389680000,"open":0.95584,"high":0.95605,"low":0.95567,"close":0.95567,"volume":74.41000366210938},{"timestamp":1742389740000,"open":0.95565,"high":0.95565,"low":0.95534,"close":0.95534,"volume":74.4000015258789},{"timestamp":1742389800000,"open":0.95537,"high":0.956,"low":0.95537,"close":0.95597,"volume":86.80000305175781},{"timestamp":1742389860000,"open":0.95604,"high":0.95612,"low":0.95592,"close":0.95594,"volume":80.5999984741211},{"timestamp":1742389920000,"open":0.95596,"high":0.95596,"low":0.95572,"close":0.95572,"volume":40.29999923706055},{"timestamp":1742389980000,"open":0.95568,"high":0.95574,"low":0.95567,"close":0.95567,"volume":40.29999923706055},{"timestamp":1742390040000,"open":0.9556,"high":0.95561,"low":0.95539,"close":0.9555,"volume":58.900001525878906},{"timestamp":1742390100000,"open":0.95551,"high":0.95553,"low":0.95541,"close":0.95541,"volume":62},{"timestamp":1742390160000,"open":0.95546,"high":0.95564,"low":0.95543,"close":0.95564,"volume":52.70000076293945},{"timestamp":1742390220000,"open":0.95568,"high":0.95569,"low":0.95546,"close":0.95546,"volume":65.0999984741211},{"timestamp":1742390280000,"open":0.95545,"high":0.95547,"low":0.95533,"close":0.95544,"volume":71.30000305175781},{"timestamp":1742390340000,"open":0.95541,"high":0.95544,"low":0.95512,"close":0.95513,"volume":150.5500030517578},{"timestamp":1742390400000,"open":0.95514,"high":0.95527,"low":0.95471,"close":0.95471,"volume":86.86000061035156},{"timestamp":1742390460000,"open":0.95474,"high":0.95478,"low":0.95444,"close":0.9546,"volume":205.33999633789062},{"timestamp":1742390520000,"open":0.95463,"high":0.95472,"low":0.9545,"close":0.95451,"volume":90.19000244140625},{"timestamp":1742390580000,"open":0.95453,"high":0.9548,"low":0.95445,"close":0.95479,"volume":107.30000305175781},{"timestamp":1742390640000,"open":0.9548,"high":0.95496,"low":0.95454,"close":0.95496,"volume":105.76000213623047},{"timestamp":1742390700000,"open":0.95494,"high":0.95506,"low":0.95492,"close":0.95505,"volume":46.650001525878906},{"timestamp":1742390760000,"open":0.95503,"high":0.95529,"low":0.955,"close":0.95524,"volume":80.63999938964844},{"timestamp":1742390820000,"open":0.9552,"high":0.9552,"low":0.95489,"close":0.95491,"volume":77.6500015258789},{"timestamp":1742390880000,"open":0.95493,"high":0.95493,"low":0.95453,"close":0.95453,"volume":99.5199966430664},{"timestamp":1742390940000,"open":0.95449,"high":0.95484,"low":0.95445,"close":0.95476,"volume":111.95999908447266},{"timestamp":1742391000000,"open":0.95481,"high":0.9549,"low":0.95457,"close":0.9547,"volume":93.30000305175781},{"timestamp":1742391060000,"open":0.95466,"high":0.955,"low":0.95453,"close":0.95495,"volume":102.62999725341797},{"timestamp":1742391120000,"open":0.95494,"high":0.955,"low":0.95463,"close":0.95463,"volume":99.5199966430664},{"timestamp":1742391180000,"open":0.95462,"high":0.95498,"low":0.95455,"close":0.95491,"volume":105.73999786376953},{"timestamp":1742391240000,"open":0.95488,"high":0.95502,"low":0.95482,"close":0.95498,"volume":111.95999908447266},{"timestamp":1742391300000,"open":0.95502,"high":0.95507,"low":0.95487,"close":0.95491,"volume":80.83000183105469},{"timestamp":1742391360000,"open":0.95488,"high":0.95488,"low":0.95471,"close":0.95471,"volume":43.540000915527344},{"timestamp":1742391420000,"open":0.95473,"high":0.95475,"low":0.95465,"close":0.95469,"volume":37.31999969482422},{"timestamp":1742391480000,"open":0.95465,"high":0.95465,"low":0.95451,"close":0.95458,"volume":65.30999755859375},{"timestamp":1742391540000,"open":0.9546,"high":0.95466,"low":0.95444,"close":0.95454,"volume":74.63999938964844},{"timestamp":1742391600000,"open":0.95463,"high":0.95492,"low":0.95458,"close":0.95492,"volume":93.30000305175781},{"timestamp":1742391660000,"open":0.95494,"high":0.95531,"low":0.95494,"close":0.95516,"volume":200.0800018310547},{"timestamp":1742391720000,"open":0.95515,"high":0.95518,"low":0.955,"close":0.9551,"volume":120.95999908447266},{"timestamp":1742391780000,"open":0.95509,"high":0.95522,"low":0.95485,"close":0.95504,"volume":128.75},{"timestamp":1742391840000,"open":0.95504,"high":0.95553,"low":0.95504,"close":0.95553,"volume":136.50999450683594},{"timestamp":1742391900000,"open":0.95553,"high":0.95607,"low":0.95523,"close":0.95525,"volume":218.77999877929688},{"timestamp":1742391960000,"open":0.95523,"high":0.9555,"low":0.95523,"close":0.95549,"volume":142.64999389648438},{"timestamp":1742392020000,"open":0.95548,"high":0.95566,"low":0.95538,"close":0.95553,"volume":102.30000305175781},{"timestamp":1742392080000,"open":0.9555,"high":0.95553,"low":0.95541,"close":0.95546,"volume":102.30000305175781},{"timestamp":1742392140000,"open":0.95548,"high":0.95575,"low":0.95547,"close":0.95573,"volume":127.13999938964844},{"timestamp":1742392200000,"open":0.95575,"high":0.9558,"low":0.95551,"close":0.95565,"volume":153.5399932861328},{"timestamp":1742392260000,"open":0.95569,"high":0.95573,"low":0.95528,"close":0.95532,"volume":86.80000305175781},{"timestamp":1742392320000,"open":0.95537,"high":0.95544,"low":0.95519,"close":0.95534,"volume":89.9000015258789},{"timestamp":1742392380000,"open":0.9553,"high":0.95546,"low":0.9553,"close":0.9553,"volume":65.0999984741211},{"timestamp":1742392440000,"open":0.95525,"high":0.95536,"low":0.95514,"close":0.95536,"volume":117.80000305175781},{"timestamp":1742392500000,"open":0.95536,"high":0.95538,"low":0.9551,"close":0.95538,"volume":136.39999389648438},{"timestamp":1742392560000,"open":0.95539,"high":0.95546,"low":0.95522,"close":0.95528,"volume":133.3000030517578},{"timestamp":1742392620000,"open":0.95532,"high":0.95554,"low":0.9553,"close":0.95543,"volume":96.0999984741211},{"timestamp":1742392680000,"open":0.95546,"high":0.95558,"low":0.9554,"close":0.95551,"volume":89.9000015258789},{"timestamp":1742392740000,"open":0.95554,"high":0.95555,"low":0.9553,"close":0.9554,"volume":91.48999786376953},{"timestamp":1742392800000,"open":0.95538,"high":0.95575,"low":0.95528,"close":0.95575,"volume":176.8800048828125},{"timestamp":1742392860000,"open":0.95575,"high":0.95583,"low":0.95567,"close":0.95567,"volume":55.79999923706055},{"timestamp":1742392920000,"open":0.95568,"high":0.95576,"low":0.95557,"close":0.95563,"volume":68.19999694824219},{"timestamp":1742392980000,"open":0.9556,"high":0.95601,"low":0.9556,"close":0.95601,"volume":49.599998474121094},{"timestamp":1742393040000,"open":0.95599,"high":0.95606,"low":0.95577,"close":0.95603,"volume":74.4000015258789},{"timestamp":1742393100000,"open":0.95601,"high":0.95601,"low":0.95588,"close":0.95588,"volume":37.20000076293945},{"timestamp":1742393160000,"open":0.95584,"high":0.95611,"low":0.95584,"close":0.95591,"volume":74.4000015258789},{"timestamp":1742393220000,"open":0.95594,"high":0.95601,"low":0.95578,"close":0.95583,"volume":49.599998474121094},{"timestamp":1742393280000,"open":0.9558,"high":0.956,"low":0.95572,"close":0.95586,"volume":83.69999694824219},{"timestamp":1742393340000,"open":0.95586,"high":0.95586,"low":0.95559,"close":0.95584,"volume":65.0999984741211},{"timestamp":1742393400000,"open":0.95588,"high":0.9561,"low":0.95583,"close":0.95588,"volume":77.5},{"timestamp":1742393460000,"open":0.95585,"high":0.95592,"low":0.95574,"close":0.95578,"volume":37.20000076293945},{"timestamp":1742393520000,"open":0.95578,"high":0.95601,"low":0.95573,"close":0.95581,"volume":68.19999694824219},{"timestamp":1742393580000,"open":0.95581,"high":0.95599,"low":0.9558,"close":0.95599,"volume":93},{"timestamp":1742393640000,"open":0.95603,"high":0.95656,"low":0.95598,"close":0.95653,"volume":89.9000015258789},{"timestamp":1742393700000,"open":0.95655,"high":0.95657,"low":0.95638,"close":0.95651,"volume":74.4000015258789},{"timestamp":1742393760000,"open":0.95654,"high":0.95696,"low":0.95649,"close":0.95696,"volume":105.4000015258789},{"timestamp":1742393820000,"open":0.95692,"high":0.95694,"low":0.95679,"close":0.95689,"volume":80.5999984741211},{"timestamp":1742393880000,"open":0.9569,"high":0.95715,"low":0.9569,"close":0.95715,"volume":114.7300033569336},{"timestamp":1742393940000,"open":0.95715,"high":0.95727,"low":0.95707,"close":0.9571,"volume":77.5},{"timestamp":1742394000000,"open":0.95709,"high":0.95711,"low":0.95692,"close":0.95692,"volume":71.30000305175781},{"timestamp":1742394060000,"open":0.95688,"high":0.95688,"low":0.95651,"close":0.95674,"volume":142.60000610351562},{"timestamp":1742394120000,"open":0.95676,"high":0.95688,"low":0.95672,"close":0.95685,"volume":43.400001525878906},{"timestamp":1742394180000,"open":0.95686,"high":0.95691,"low":0.9567,"close":0.95673,"volume":49.599998474121094},{"timestamp":1742394240000,"open":0.95668,"high":0.95687,"low":0.95663,"close":0.9568,"volume":71.30000305175781},{"timestamp":1742394300000,"open":0.95691,"high":0.95699,"low":0.95689,"close":0.95699,"volume":74.4000015258789},{"timestamp":1742394360000,"open":0.9568,"high":0.95686,"low":0.95677,"close":0.95682,"volume":40.31999969482422},{"timestamp":1742394420000,"open":0.95688,"high":0.95689,"low":0.95677,"close":0.95677,"volume":111.6500015258789},{"timestamp":1742394480000,"open":0.95676,"high":0.95683,"low":0.95624,"close":0.95626,"volume":187.61000061035156},{"timestamp":1742394540000,"open":0.95629,"high":0.95642,"low":0.95602,"close":0.95602,"volume":99.19999694824219},{"timestamp":1742394600000,"open":0.95609,"high":0.95626,"low":0.95607,"close":0.95626,"volume":65.0999984741211},{"timestamp":1742394660000,"open":0.95623,"high":0.95623,"low":0.95592,"close":0.95605,"volume":113.16999816894531},{"timestamp":1742394720000,"open":0.95607,"high":0.95632,"low":0.95604,"close":0.95619,"volume":55.79999923706055},{"timestamp":1742394780000,"open":0.95621,"high":0.95663,"low":0.95621,"close":0.95654,"volume":58.900001525878906},{"timestamp":1742394840000,"open":0.95656,"high":0.95667,"low":0.95652,"close":0.95666,"volume":46.5},{"timestamp":1742394900000,"open":0.95668,"high":0.95674,"low":0.95632,"close":0.95638,"volume":96.0999984741211},{"timestamp":1742394960000,"open":0.95642,"high":0.95671,"low":0.95642,"close":0.95657,"volume":43.400001525878906},{"timestamp":1742395020000,"open":0.95654,"high":0.95654,"low":0.95633,"close":0.95648,"volume":52.70000076293945},{"timestamp":1742395080000,"open":0.95652,"high":0.95657,"low":0.95644,"close":0.95656,"volume":62},{"timestamp":1742395140000,"open":0.9566,"high":0.95666,"low":0.95648,"close":0.95652,"volume":52.70000076293945},{"timestamp":1742395200000,"open":0.95654,"high":0.95665,"low":0.95654,"close":0.9566,"volume":31},{"timestamp":1742395260000,"open":0.95649,"high":0.95651,"low":0.95617,"close":0.95619,"volume":43.400001525878906},{"timestamp":1742395320000,"open":0.95624,"high":0.95625,"low":0.95596,"close":0.95618,"volume":49.599998474121094},{"timestamp":1742395380000,"open":0.95624,"high":0.95636,"low":0.95623,"close":0.95636,"volume":62},{"timestamp":1742395440000,"open":0.95637,"high":0.95643,"low":0.95629,"close":0.95632,"volume":31},{"timestamp":1742395500000,"open":0.95633,"high":0.95635,"low":0.95625,"close":0.95626,"volume":49.599998474121094},{"timestamp":1742395560000,"open":0.95621,"high":0.95621,"low":0.956,"close":0.95611,"volume":55.79999923706055},{"timestamp":1742395620000,"open":0.95612,"high":0.95612,"low":0.95583,"close":0.95585,"volume":77.5},{"timestamp":1742395680000,"open":0.95581,"high":0.95587,"low":0.95554,"close":0.95554,"volume":86.80000305175781},{"timestamp":1742395740000,"open":0.95555,"high":0.95571,"low":0.95551,"close":0.95571,"volume":102.30000305175781},{"timestamp":1742395800000,"open":0.95574,"high":0.95584,"low":0.95566,"close":0.95567,"volume":86.80000305175781},{"timestamp":1742395860000,"open":0.95567,"high":0.95567,"low":0.95553,"close":0.95553,"volume":68.19999694824219},{"timestamp":1742395920000,"open":0.95548,"high":0.95548,"low":0.95459,"close":0.9546,"volume":146.10000610351562},{"timestamp":1742395980000,"open":0.95462,"high":0.95516,"low":0.95458,"close":0.95503,"volume":127.43000030517578},{"timestamp":1742396040000,"open":0.955,"high":0.95502,"low":0.9548,"close":0.95488,"volume":83.95999908447266},{"timestamp":1742396100000,"open":0.95491,"high":0.95535,"low":0.95491,"close":0.95523,"volume":99.23999786376953},{"timestamp":1742396160000,"open":0.95522,"high":0.95522,"low":0.95511,"close":0.95511,"volume":49.599998474121094},{"timestamp":1742396220000,"open":0.95516,"high":0.95547,"low":0.95511,"close":0.95539,"volume":102.30000305175781},{"timestamp":1742396280000,"open":0.9554,"high":0.95549,"low":0.95511,"close":0.95516,"volume":89.9000015258789},{"timestamp":1742396340000,"open":0.95513,"high":0.95514,"low":0.95482,"close":0.9549,"volume":133.66000366210938},{"timestamp":1742396400000,"open":0.9549,"high":0.9551,"low":0.9549,"close":0.95504,"volume":59.040000915527344},{"timestamp":1742396460000,"open":0.95492,"high":0.95497,"low":0.95479,"close":0.95483,"volume":46.650001525878906},{"timestamp":1742396520000,"open":0.95488,"high":0.95505,"low":0.95488,"close":0.95495,"volume":68.41999816894531},{"timestamp":1742396580000,"open":0.95494,"high":0.95505,"low":0.95485,"close":0.95505,"volume":40.41999816894531},{"timestamp":1742396640000,"open":0.95508,"high":0.95534,"low":0.95508,"close":0.95527,"volume":86.08999633789062},{"timestamp":1742396700000,"open":0.95519,"high":0.95567,"low":0.95517,"close":0.95563,"volume":186.3800048828125},{"timestamp":1742396760000,"open":0.9556,"high":0.95602,"low":0.95556,"close":0.95598,"volume":198.61000061035156},{"timestamp":1742396820000,"open":0.95596,"high":0.95609,"low":0.95588,"close":0.95609,"volume":62},{"timestamp":1742396880000,"open":0.95607,"high":0.95621,"low":0.95601,"close":0.95621,"volume":49.599998474121094},{"timestamp":1742396940000,"open":0.95623,"high":0.9563,"low":0.95609,"close":0.95612,"volume":71.30000305175781},{"timestamp":1742397000000,"open":0.95608,"high":0.95618,"low":0.95608,"close":0.95608,"volume":46.5},{"timestamp":1742397060000,"open":0.95609,"high":0.95638,"low":0.95607,"close":0.95637,"volume":99.27999877929688},{"timestamp":1742397120000,"open":0.95638,"high":0.9566,"low":0.95638,"close":0.95657,"volume":123.37999725341797},{"timestamp":1742397180000,"open":0.95655,"high":0.95668,"low":0.9563,"close":0.9563,"volume":103.87999725341797},{"timestamp":1742397240000,"open":0.95633,"high":0.95633,"low":0.95588,"close":0.95591,"volume":94.56999969482422},{"timestamp":1742397300000,"open":0.95601,"high":0.95601,"low":0.95571,"close":0.95576,"volume":83.73999786376953},{"timestamp":1742397360000,"open":0.95576,"high":0.95585,"low":0.95561,"close":0.95584,"volume":89.9000015258789},{"timestamp":1742397420000,"open":0.95577,"high":0.95587,"low":0.95561,"close":0.95582,"volume":80.5999984741211},{"timestamp":1742397480000,"open":0.95572,"high":0.95575,"low":0.95549,"close":0.95556,"volume":62},{"timestamp":1742397540000,"open":0.9556,"high":0.9556,"low":0.95538,"close":0.95554,"volume":83.69999694824219},{"timestamp":1742397600000,"open":0.95556,"high":0.95572,"low":0.95555,"close":0.95568,"volume":71.30000305175781},{"timestamp":1742397660000,"open":0.9557,"high":0.9557,"low":0.95562,"close":0.95565,"volume":34.099998474121094},{"timestamp":1742397720000,"open":0.95563,"high":0.95568,"low":0.9555,"close":0.9555,"volume":37.20000076293945},{"timestamp":1742397780000,"open":0.95551,"high":0.9556,"low":0.95529,"close":0.95534,"volume":96.12000274658203},{"timestamp":1742397840000,"open":0.95534,"high":0.95546,"low":0.95527,"close":0.95545,"volume":49.599998474121094},{"timestamp":1742397900000,"open":0.95549,"high":0.95563,"low":0.95543,"close":0.95563,"volume":71.30000305175781},{"timestamp":1742397960000,"open":0.95561,"high":0.95576,"low":0.95557,"close":0.95576,"volume":55.79999923706055},{"timestamp":1742398020000,"open":0.95577,"high":0.95591,"low":0.95577,"close":0.95591,"volume":40.29999923706055},{"timestamp":1742398080000,"open":0.95594,"high":0.956,"low":0.95572,"close":0.95598,"volume":58.900001525878906},{"timestamp":1742398140000,"open":0.95595,"high":0.95615,"low":0.95595,"close":0.95615,"volume":40.29999923706055},{"timestamp":1742398200000,"open":0.95612,"high":0.95614,"low":0.95598,"close":0.95604,"volume":74.4000015258789},{"timestamp":1742398260000,"open":0.95607,"high":0.95622,"low":0.95607,"close":0.95618,"volume":80.5999984741211},{"timestamp":1742398320000,"open":0.95616,"high":0.95625,"low":0.95575,"close":0.95577,"volume":83.72000122070312},{"timestamp":1742398380000,"open":0.9558,"high":0.9558,"low":0.95565,"close":0.95565,"volume":58.900001525878906},{"timestamp":1742398440000,"open":0.95564,"high":0.95566,"low":0.95539,"close":0.95548,"volume":99.19999694824219},{"timestamp":1742398500000,"open":0.95546,"high":0.9555,"low":0.95527,"close":0.95548,"volume":83.69999694824219},{"timestamp":1742398560000,"open":0.95549,"high":0.95554,"low":0.95544,"close":0.9555,"volume":34.099998474121094},{"timestamp":1742398620000,"open":0.95539,"high":0.95571,"low":0.95539,"close":0.95549,"volume":77.5},{"timestamp":1742398680000,"open":0.9555,"high":0.95586,"low":0.95538,"close":0.95586,"volume":94.55000305175781},{"timestamp":1742398740000,"open":0.95584,"high":0.95603,"low":0.95538,"close":0.95544,"volume":134.85000610351562},{"timestamp":1742398800000,"open":0.95541,"high":0.95547,"low":0.95527,"close":0.95527,"volume":34.099998474121094},{"timestamp":1742398860000,"open":0.95526,"high":0.95531,"low":0.95484,"close":0.95499,"volume":121.16999816894531},{"timestamp":1742398920000,"open":0.95501,"high":0.95501,"low":0.9548,"close":0.95482,"volume":59.09000015258789},{"timestamp":1742398980000,"open":0.95484,"high":0.95515,"low":0.95484,"close":0.95496,"volume":55.939998626708984},{"timestamp":1742399040000,"open":0.95493,"high":0.95512,"low":0.95493,"close":0.95503,"volume":58.970001220703125},{"timestamp":1742399100000,"open":0.955,"high":0.95513,"low":0.955,"close":0.95513,"volume":37.2599983215332},{"timestamp":1742399160000,"open":0.9551,"high":0.9551,"low":0.9549,"close":0.95498,"volume":43.529998779296875},{"timestamp":1742399220000,"open":0.95501,"high":0.9551,"low":0.95492,"close":0.95494,"volume":90.11000061035156},{"timestamp":1742399280000,"open":0.95496,"high":0.95513,"low":0.95488,"close":0.95501,"volume":80.73999786376953},{"timestamp":1742399340000,"open":0.95497,"high":0.9551,"low":0.95469,"close":0.95469,"volume":118.08999633789062},{"timestamp":1742399400000,"open":0.95466,"high":0.95466,"low":0.95447,"close":0.95454,"volume":91.77999877929688},{"timestamp":1742399460000,"open":0.95453,"high":0.95461,"low":0.9545,"close":0.95457,"volume":40.43000030517578},{"timestamp":1742399520000,"open":0.95454,"high":0.95464,"low":0.95445,"close":0.95445,"volume":55.97999954223633},{"timestamp":1742399580000,"open":0.95447,"high":0.9546,"low":0.95428,"close":0.95431,"volume":71.52999877929688},{"timestamp":1742399640000,"open":0.95426,"high":0.95434,"low":0.95422,"close":0.95427,"volume":31.100000381469727},{"timestamp":1742399700000,"open":0.95427,"high":0.95427,"low":0.954,"close":0.95401,"volume":52.869998931884766},{"timestamp":1742399760000,"open":0.95397,"high":0.95404,"low":0.95385,"close":0.95399,"volume":68.41999816894531},{"timestamp":1742399820000,"open":0.95403,"high":0.95403,"low":0.95364,"close":0.95382,"volume":167.94000244140625},{"timestamp":1742399880000,"open":0.95382,"high":0.95382,"low":0.95356,"close":0.95356,"volume":105.73999786376953},{"timestamp":1742399940000,"open":0.95359,"high":0.95372,"low":0.95358,"close":0.95365,"volume":65.30999755859375},{"timestamp":1742400000000,"open":0.95365,"high":0.95395,"low":0.95365,"close":0.95374,"volume":115.06999969482422},{"timestamp":1742400060000,"open":0.95377,"high":0.95378,"low":0.95341,"close":0.95352,"volume":213.97999572753906},{"timestamp":1742400120000,"open":0.95357,"high":0.95362,"low":0.95333,"close":0.95336,"volume":99.5199966430664},{"timestamp":1742400180000,"open":0.95338,"high":0.95342,"low":0.95327,"close":0.95337,"volume":68.41999816894531},{"timestamp":1742400240000,"open":0.95334,"high":0.95334,"low":0.95321,"close":0.95324,"volume":34.209999084472656},{"timestamp":1742400300000,"open":0.95321,"high":0.95329,"low":0.95301,"close":0.95304,"volume":77.75},{"timestamp":1742400360000,"open":0.95306,"high":0.95309,"low":0.95299,"close":0.95299,"volume":40.43000030517578},{"timestamp":1742400420000,"open":0.953,"high":0.95364,"low":0.95293,"close":0.95361,"volume":151.6699981689453},{"timestamp":1742400480000,"open":0.95358,"high":0.95375,"low":0.9535,"close":0.95356,"volume":65.30999755859375},{"timestamp":1742400540000,"open":0.95357,"high":0.95362,"low":0.95344,"close":0.95346,"volume":77.75},{"timestamp":1742400600000,"open":0.95348,"high":0.95362,"low":0.95343,"close":0.95358,"volume":77.7699966430664},{"timestamp":1742400660000,"open":0.95356,"high":0.95367,"low":0.95346,"close":0.95367,"volume":83.97000122070312},{"timestamp":1742400720000,"open":0.95369,"high":0.95373,"low":0.95342,"close":0.95365,"volume":62.20000076293945},{"timestamp":1742400780000,"open":0.95363,"high":0.95367,"low":0.95341,"close":0.95345,"volume":52.869998931884766},{"timestamp":1742400840000,"open":0.95348,"high":0.95367,"low":0.95348,"close":0.95364,"volume":49.7599983215332},{"timestamp":1742400900000,"open":0.95367,"high":0.95389,"low":0.95367,"close":0.95389,"volume":54.43000030517578},{"timestamp":1742400960000,"open":0.95389,"high":0.95389,"low":0.95375,"close":0.95378,"volume":63.7599983215332},{"timestamp":1742401020000,"open":0.95377,"high":0.95382,"low":0.95372,"close":0.95376,"volume":35.77000045776367},{"timestamp":1742401080000,"open":0.95373,"high":0.95376,"low":0.95364,"close":0.95376,"volume":40.43000030517578},{"timestamp":1742401140000,"open":0.95378,"high":0.95382,"low":0.95378,"close":0.95381,"volume":10.890000343322754},{"timestamp":1742401200000,"open":0.95383,"high":0.95384,"low":0.95375,"close":0.95378,"volume":45.099998474121094},{"timestamp":1742401260000,"open":0.95375,"high":0.95381,"low":0.95369,"close":0.95376,"volume":37.31999969482422},{"timestamp":1742401320000,"open":0.95373,"high":0.95389,"low":0.95373,"close":0.95389,"volume":43.54999923706055},{"timestamp":1742401380000,"open":0.95389,"high":0.95389,"low":0.95385,"close":0.95388,"volume":18.65999984741211},{"timestamp":1742401440000,"open":0.95392,"high":0.95399,"low":0.95388,"close":0.95399,"volume":43.54999923706055},{"timestamp":1742401500000,"open":0.95395,"high":0.95398,"low":0.95388,"close":0.95396,"volume":37.31999969482422},{"timestamp":1742401560000,"open":0.95396,"high":0.95396,"low":0.95384,"close":0.95387,"volume":35.810001373291016},{"timestamp":1742401620000,"open":0.95387,"high":0.95395,"low":0.95385,"close":0.95393,"volume":62.369998931884766},{"timestamp":1742401680000,"open":0.95392,"high":0.954,"low":0.95391,"close":0.95391,"volume":40.54999923706055},{"timestamp":1742401740000,"open":0.95387,"high":0.95394,"low":0.95387,"close":0.95388,"volume":57.68000030517578},{"timestamp":1742401800000,"open":0.95383,"high":0.95391,"low":0.95381,"close":0.95385,"volume":51.41999816894531},{"timestamp":1742401860000,"open":0.95385,"high":0.95389,"low":0.95382,"close":0.95385,"volume":38.97999954223633},{"timestamp":1742401920000,"open":0.95382,"high":0.95383,"low":0.95357,"close":0.95361,"volume":79.31999969482422},{"timestamp":1742401980000,"open":0.95359,"high":0.95362,"low":0.95352,"close":0.95355,"volume":27.989999771118164},{"timestamp":1742402040000,"open":0.95357,"high":0.95357,"low":0.95339,"close":0.9534,"volume":34.209999084472656},{"timestamp":1742402100000,"open":0.95337,"high":0.95337,"low":0.95326,"close":0.95335,"volume":40.43000030517578},{"timestamp":1742402160000,"open":0.9534,"high":0.9534,"low":0.95328,"close":0.95328,"volume":27.989999771118164},{"timestamp":1742402220000,"open":0.95325,"high":0.95334,"low":0.95322,"close":0.95334,"volume":24.8799991607666},{"timestamp":1742402280000,"open":0.95338,"high":0.95345,"low":0.95338,"close":0.95345,"volume":24.8799991607666},{"timestamp":1742402340000,"open":0.95344,"high":0.95354,"low":0.95344,"close":0.95354,"volume":12.4399995803833},{"timestamp":1742402400000,"open":0.95351,"high":0.95351,"low":0.95345,"close":0.95345,"volume":18.65999984741211},{"timestamp":1742402460000,"open":0.95344,"high":0.95354,"low":0.95342,"close":0.95354,"volume":15.550000190734863},{"timestamp":1742402520000,"open":0.95356,"high":0.9536,"low":0.95344,"close":0.95346,"volume":49.7599983215332},{"timestamp":1742402580000,"open":0.95346,"high":0.95361,"low":0.95345,"close":0.95361,"volume":34.209999084472656},{"timestamp":1742402640000,"open":0.95365,"high":0.9537,"low":0.95365,"close":0.95367,"volume":31.100000381469727},{"timestamp":1742402700000,"open":0.95367,"high":0.95385,"low":0.95367,"close":0.95385,"volume":59.09000015258789},{"timestamp":1742402760000,"open":0.95385,"high":0.95386,"low":0.95378,"close":0.95384,"volume":37.31999969482422},{"timestamp":1742402820000,"open":0.9538,"high":0.95381,"low":0.95376,"close":0.95381,"volume":15.550000190734863},{"timestamp":1742402880000,"open":0.95384,"high":0.95387,"low":0.95379,"close":0.95381,"volume":27.989999771118164},{"timestamp":1742402940000,"open":0.95384,"high":0.95384,"low":0.95375,"close":0.95382,"volume":21.770000457763672},{"timestamp":1742403000000,"open":0.9538,"high":0.95381,"low":0.95368,"close":0.95368,"volume":24.8799991607666},{"timestamp":1742403060000,"open":0.95365,"high":0.95365,"low":0.9535,"close":0.95354,"volume":40.43000030517578},{"timestamp":1742403120000,"open":0.95356,"high":0.9536,"low":0.95347,"close":0.95354,"volume":43.540000915527344},{"timestamp":1742403180000,"open":0.95356,"high":0.95357,"low":0.95349,"close":0.95357,"volume":24.8799991607666},{"timestamp":1742403240000,"open":0.9536,"high":0.9536,"low":0.95354,"close":0.95355,"volume":21.770000457763672},{"timestamp":1742403300000,"open":0.95357,"high":0.95369,"low":0.95355,"close":0.95355,"volume":31.100000381469727},{"timestamp":1742403360000,"open":0.95353,"high":0.9536,"low":0.95353,"close":0.9536,"volume":18.65999984741211},{"timestamp":1742403420000,"open":0.95364,"high":0.95369,"low":0.95361,"close":0.95369,"volume":40.43000030517578},{"timestamp":1742403480000,"open":0.95372,"high":0.95386,"low":0.95372,"close":0.95385,"volume":46.650001525878906},{"timestamp":1742403540000,"open":0.95383,"high":0.95386,"low":0.95372,"close":0.95382,"volume":34.209999084472656},{"timestamp":1742403600000,"open":0.95381,"high":0.95381,"low":0.95371,"close":0.95378,"volume":37.31999969482422},{"timestamp":1742403660000,"open":0.95375,"high":0.95375,"low":0.9536,"close":0.9536,"volume":24.8799991607666},{"timestamp":1742403720000,"open":0.95359,"high":0.95365,"low":0.95357,"close":0.95357,"volume":24.8799991607666},{"timestamp":1742403780000,"open":0.95357,"high":0.9536,"low":0.95337,"close":0.95337,"volume":31.100000381469727},{"timestamp":1742403840000,"open":0.9534,"high":0.95344,"low":0.9534,"close":0.95344,"volume":15.550000190734863},{"timestamp":1742403900000,"open":0.95345,"high":0.95345,"low":0.95336,"close":0.95336,"volume":24.8799991607666},{"timestamp":1742403960000,"open":0.95334,"high":0.9534,"low":0.95334,"close":0.9534,"volume":9.329999923706055},{"timestamp":1742404020000,"open":0.9534,"high":0.9534,"low":0.95328,"close":0.95335,"volume":24.8799991607666},{"timestamp":1742404080000,"open":0.95332,"high":0.95332,"low":0.95322,"close":0.95322,"volume":18.65999984741211},{"timestamp":1742404140000,"open":0.95317,"high":0.95317,"low":0.95309,"close":0.95309,"volume":24.8799991607666},{"timestamp":1742404200000,"open":0.95304,"high":0.95307,"low":0.95301,"close":0.95306,"volume":21.770000457763672},{"timestamp":1742404260000,"open":0.95303,"high":0.9531,"low":0.95298,"close":0.95298,"volume":37.31999969482422},{"timestamp":1742404320000,"open":0.953,"high":0.953,"low":0.95299,"close":0.95299,"volume":6.21999979019165},{"timestamp":1742404380000,"open":0.953,"high":0.953,"low":0.95277,"close":0.95277,"volume":37.31999969482422},{"timestamp":1742404440000,"open":0.95273,"high":0.95273,"low":0.95262,"close":0.95268,"volume":31.100000381469727},{"timestamp":1742404500000,"open":0.95272,"high":0.95274,"low":0.95267,"close":0.95272,"volume":21.770000457763672},{"timestamp":1742404560000,"open":0.95274,"high":0.95274,"low":0.95252,"close":0.95252,"volume":27.989999771118164},{"timestamp":1742404620000,"open":0.9525,"high":0.95252,"low":0.95232,"close":0.95234,"volume":59.09000015258789},{"timestamp":1742404680000,"open":0.95233,"high":0.95242,"low":0.95233,"close":0.95233,"volume":27.989999771118164},{"timestamp":1742404740000,"open":0.95236,"high":0.95243,"low":0.95234,"close":0.95234,"volume":27.989999771118164},{"timestamp":1742404800000,"open":0.9523,"high":0.95236,"low":0.95226,"close":0.95233,"volume":46.650001525878906},{"timestamp":1742404860000,"open":0.95239,"high":0.95252,"low":0.95239,"close":0.95242,"volume":49.7599983215332},{"timestamp":1742404920000,"open":0.95242,"high":0.95247,"low":0.95234,"close":0.95235,"volume":43.540000915527344},{"timestamp":1742404980000,"open":0.95234,"high":0.95235,"low":0.95227,"close":0.95228,"volume":21.770000457763672},{"timestamp":1742405040000,"open":0.95231,"high":0.95238,"low":0.95225,"close":0.95227,"volume":74.69999694824219},{"timestamp":1742405100000,"open":0.95227,"high":0.95227,"low":0.95173,"close":0.95174,"volume":126.18000030517578},{"timestamp":1742405160000,"open":0.95169,"high":0.95191,"low":0.95148,"close":0.9515,"volume":140.44000244140625},{"timestamp":1742405220000,"open":0.95147,"high":0.95169,"low":0.95147,"close":0.95167,"volume":78},{"timestamp":1742405280000,"open":0.95164,"high":0.95172,"low":0.95163,"close":0.95163,"volume":56.15999984741211},{"timestamp":1742405340000,"open":0.9516,"high":0.95167,"low":0.95152,"close":0.95154,"volume":56.15999984741211},{"timestamp":1742405400000,"open":0.95149,"high":0.95153,"low":0.95129,"close":0.95138,"volume":117.0199966430664},{"timestamp":1742405460000,"open":0.95138,"high":0.95148,"low":0.95134,"close":0.95135,"volume":240.27000427246094},{"timestamp":1742405520000,"open":0.95134,"high":0.95166,"low":0.95134,"close":0.95166,"volume":148.2100067138672},{"timestamp":1742405580000,"open":0.95163,"high":0.95163,"low":0.95143,"close":0.95151,"volume":210.63999938964844},{"timestamp":1742405640000,"open":0.95153,"high":0.95153,"low":0.95142,"close":0.95151,"volume":241.83999633789062},{"timestamp":1742405700000,"open":0.95151,"high":0.95151,"low":0.95131,"close":0.95133,"volume":249.6699981689453},{"timestamp":1742405760000,"open":0.95132,"high":0.95137,"low":0.95109,"close":0.95109,"volume":276.2099914550781},{"timestamp":1742405820000,"open":0.95114,"high":0.95134,"low":0.95112,"close":0.95129,"volume":232.52000427246094},{"timestamp":1742405880000,"open":0.9513,"high":0.95143,"low":0.95119,"close":0.95122,"volume":310.45001220703125},{"timestamp":1742405940000,"open":0.95123,"high":0.95151,"low":0.95123,"close":0.95151,"volume":224.64999389648438},{"timestamp":1742406000000,"open":0.9515,"high":0.95155,"low":0.9514,"close":0.95141,"volume":149.7899932861328},{"timestamp":1742406060000,"open":0.95143,"high":0.95181,"low":0.95143,"close":0.95181,"volume":215.38999938964844},{"timestamp":1742406120000,"open":0.95182,"high":0.95189,"low":0.95175,"close":0.95178,"volume":205.94000244140625},{"timestamp":1742406180000,"open":0.95178,"high":0.95196,"low":0.95178,"close":0.95196,"volume":182.58999633789062},{"timestamp":1742406240000,"open":0.95191,"high":0.95198,"low":0.95184,"close":0.95193,"volume":255.88999938964844},{"timestamp":1742406300000,"open":0.95195,"high":0.95216,"low":0.95191,"close":0.95213,"volume":56.15999984741211},{"timestamp":1742406360000,"open":0.95217,"high":0.95268,"low":0.95217,"close":0.95268,"volume":118.25},{"timestamp":1742406420000,"open":0.95266,"high":0.95266,"low":0.95247,"close":0.95249,"volume":143.10000610351562},{"timestamp":1742406480000,"open":0.95248,"high":0.95249,"low":0.95228,"close":0.95228,"volume":130.6699981689453},{"timestamp":1742406540000,"open":0.95223,"high":0.9523,"low":0.95197,"close":0.95227,"volume":214.67999267578125},{"timestamp":1742406600000,"open":0.95226,"high":0.95236,"low":0.95185,"close":0.95185,"volume":133.9199981689453},{"timestamp":1742406660000,"open":0.95187,"high":0.95191,"low":0.95179,"close":0.95185,"volume":56.15999984741211},{"timestamp":1742406720000,"open":0.95184,"high":0.95191,"low":0.95168,"close":0.95169,"volume":62.400001525878906},{"timestamp":1742406780000,"open":0.95171,"high":0.95184,"low":0.95168,"close":0.95181,"volume":68.63999938964844},{"timestamp":1742406840000,"open":0.95173,"high":0.95208,"low":0.95169,"close":0.95208,"volume":84.23999786376953},{"timestamp":1742406900000,"open":0.95199,"high":0.95234,"low":0.95199,"close":0.95231,"volume":77.80999755859375},{"timestamp":1742406960000,"open":0.95235,"high":0.9525,"low":0.95234,"close":0.95249,"volume":46.650001525878906},{"timestamp":1742407020000,"open":0.9525,"high":0.95259,"low":0.95248,"close":0.95248,"volume":37.31999969482422},{"timestamp":1742407080000,"open":0.95261,"high":0.95274,"low":0.95239,"close":0.95267,"volume":115.06999969482422},{"timestamp":1742407140000,"open":0.95264,"high":0.95268,"low":0.95151,"close":0.95153,"volume":203.82000732421875},{"timestamp":1742407200000,"open":0.95133,"high":0.95375,"low":0.95131,"close":0.95362,"volume":288.6000061035156},{"timestamp":1742407260000,"open":0.9536,"high":0.95404,"low":0.95319,"close":0.95356,"volume":117.95999908447266},{"timestamp":1742407320000,"open":0.95381,"high":0.9542,"low":0.95303,"close":0.95388,"volume":113.58000183105469},{"timestamp":1742407380000,"open":0.95389,"high":0.95434,"low":0.95385,"close":0.9542,"volume":72.88999938964844},{"timestamp":1742407440000,"open":0.95426,"high":0.9547,"low":0.95375,"close":0.95461,"volume":83.69999694824219},{"timestamp":1742407500000,"open":0.95457,"high":0.95464,"low":0.95412,"close":0.95446,"volume":91.44999694824219},{"timestamp":1742407560000,"open":0.95451,"high":0.95451,"low":0.9538,"close":0.95385,"volume":100.75},{"timestamp":1742407620000,"open":0.95384,"high":0.95399,"low":0.95364,"close":0.95397,"volume":87.0199966430664},{"timestamp":1742407680000,"open":0.95403,"high":0.9545,"low":0.9538,"close":0.95445,"volume":83.69999694824219},{"timestamp":1742407740000,"open":0.95447,"high":0.95542,"low":0.95443,"close":0.95535,"volume":144.24000549316406},{"timestamp":1742407800000,"open":0.95533,"high":0.95555,"low":0.95521,"close":0.95552,"volume":111.66000366210938},{"timestamp":1742407860000,"open":0.9555,"high":0.9559,"low":0.95547,"close":0.95548,"volume":176.72000122070312},{"timestamp":1742407920000,"open":0.95547,"high":0.95573,"low":0.95533,"close":0.95572,"volume":116.25},{"timestamp":1742407980000,"open":0.9557,"high":0.95595,"low":0.95547,"close":0.95556,"volume":288.29998779296875},{"timestamp":1742408040000,"open":0.95549,"high":0.95564,"low":0.95489,"close":0.95493,"volume":187.55999755859375},{"timestamp":1742408100000,"open":0.95499,"high":0.95509,"low":0.95457,"close":0.95464,"volume":151.89999389648438},{"timestamp":1742408160000,"open":0.95468,"high":0.95508,"low":0.95468,"close":0.95494,"volume":170.50999450683594},{"timestamp":1742408220000,"open":0.95494,"high":0.95494,"low":0.95444,"close":0.95468,"volume":144.16000366210938},{"timestamp":1742408280000,"open":0.95467,"high":0.95535,"low":0.95457,"close":0.95503,"volume":336.3599853515625},{"timestamp":1742408340000,"open":0.95507,"high":0.95512,"low":0.95454,"close":0.95454,"volume":212.3699951171875},{"timestamp":1742408400000,"open":0.95454,"high":0.95494,"low":0.95436,"close":0.95473,"volume":265.04998779296875},{"timestamp":1742408460000,"open":0.95469,"high":0.9547,"low":0.95405,"close":0.95432,"volume":172.22000122070312},{"timestamp":1742408520000,"open":0.95431,"high":0.95458,"low":0.95385,"close":0.95433,"volume":254.86000061035156},{"timestamp":1742408580000,"open":0.95433,"high":0.95514,"low":0.95433,"close":0.95512,"volume":176.75},{"timestamp":1742408640000,"open":0.95512,"high":0.95561,"low":0.95483,"close":0.95503,"volume":401.489990234375},{"timestamp":1742408700000,"open":0.95499,"high":0.95537,"low":0.95499,"close":0.95522,"volume":195.3000030517578},{"timestamp":1742408760000,"open":0.95519,"high":0.95551,"low":0.95499,"close":0.95501,"volume":353.3999938964844},{"timestamp":1742408820000,"open":0.95499,"high":0.95516,"low":0.95485,"close":0.95497,"volume":158.14999389648438},{"timestamp":1742408880000,"open":0.95494,"high":0.95515,"low":0.95489,"close":0.95489,"volume":136.41000366210938},{"timestamp":1742408940000,"open":0.95494,"high":0.95497,"low":0.95459,"close":0.95471,"volume":83.7699966430664},{"timestamp":1742409000000,"open":0.95472,"high":0.955,"low":0.95466,"close":0.95475,"volume":155.25},{"timestamp":1742409060000,"open":0.95476,"high":0.95511,"low":0.95461,"close":0.95507,"volume":198.61000061035156},{"timestamp":1742409120000,"open":0.95504,"high":0.9556,"low":0.9549,"close":0.95544,"volume":232.5},{"timestamp":1742409180000,"open":0.95547,"high":0.95564,"low":0.95536,"close":0.95551,"volume":133.3000030517578},{"timestamp":1742409240000,"open":0.95548,"high":0.95592,"low":0.95541,"close":0.95587,"volume":151.89999389648438},{"timestamp":1742409300000,"open":0.95584,"high":0.9561,"low":0.95584,"close":0.95594,"volume":120.9000015258789},{"timestamp":1742409360000,"open":0.956,"high":0.95644,"low":0.95585,"close":0.95597,"volume":165.9199981689453},{"timestamp":1742409420000,"open":0.95595,"high":0.95615,"low":0.95582,"close":0.95592,"volume":229.39999389648438},{"timestamp":1742409480000,"open":0.95579,"high":0.95593,"low":0.9552,"close":0.95522,"volume":229.39999389648438},{"timestamp":1742409540000,"open":0.95521,"high":0.95566,"low":0.95498,"close":0.95551,"volume":235.61000061035156},{"timestamp":1742409600000,"open":0.95548,"high":0.95615,"low":0.95548,"close":0.95582,"volume":310.0199890136719},{"timestamp":1742409660000,"open":0.9558,"high":0.95648,"low":0.95566,"close":0.95637,"volume":337.9200134277344},{"timestamp":1742409720000,"open":0.95639,"high":0.95686,"low":0.95629,"close":0.95681,"volume":396.7900085449219},{"timestamp":1742409780000,"open":0.95685,"high":0.95776,"low":0.95684,"close":0.95734,"volume":291.3900146484375},{"timestamp":1742409840000,"open":0.95735,"high":0.95769,"low":0.95701,"close":0.95768,"volume":282.07000732421875},{"timestamp":1742409900000,"open":0.95804,"high":0.95804,"low":0.95695,"close":0.95718,"volume":247.19000244140625},{"timestamp":1742409960000,"open":0.95723,"high":0.95754,"low":0.95648,"close":0.95652,"volume":159.64999389648438},{"timestamp":1742410020000,"open":0.95655,"high":0.95722,"low":0.95532,"close":0.95669,"volume":201.5},{"timestamp":1742410080000,"open":0.95671,"high":0.9571,"low":0.95596,"close":0.95639,"volume":323.20001220703125},{"timestamp":1742410140000,"open":0.95638,"high":0.9572,"low":0.956,"close":0.95647,"volume":362.739990234375},{"timestamp":1742410200000,"open":0.95663,"high":0.95703,"low":0.95626,"close":0.95643,"volume":300.7099914550781},{"timestamp":1742410260000,"open":0.95676,"high":0.95688,"low":0.95594,"close":0.95634,"volume":217.00999450683594},{"timestamp":1742410320000,"open":0.95638,"high":0.95659,"low":0.95588,"close":0.95641,"volume":387.6300048828125},{"timestamp":1742410380000,"open":0.95639,"high":0.95661,"low":0.95591,"close":0.95623,"volume":232.52000427246094},{"timestamp":1742410440000,"open":0.9564,"high":0.95653,"low":0.95584,"close":0.95632,"volume":99.19999694824219},{"timestamp":1742410500000,"open":0.95642,"high":0.95664,"low":0.9557,"close":0.95664,"volume":117.81999969482422},{"timestamp":1742410560000,"open":0.95659,"high":0.95715,"low":0.95623,"close":0.95712,"volume":237.1300048828125},{"timestamp":1742410620000,"open":0.95709,"high":0.95757,"low":0.9569,"close":0.95721,"volume":206.13999938964844},{"timestamp":1742410680000,"open":0.95719,"high":0.95757,"low":0.95704,"close":0.95732,"volume":187.5399932861328},{"timestamp":1742410740000,"open":0.9573,"high":0.95807,"low":0.95695,"close":0.95695,"volume":367.3900146484375},{"timestamp":1742410800000,"open":0.95685,"high":0.95777,"low":0.95677,"close":0.95751,"volume":314.6499938964844},{"timestamp":1742410860000,"open":0.95751,"high":0.95761,"low":0.95701,"close":0.95708,"volume":474.3500061035156},{"timestamp":1742410920000,"open":0.95709,"high":0.95742,"low":0.95687,"close":0.95742,"volume":383.6300048828125},{"timestamp":1742410980000,"open":0.95743,"high":0.95761,"low":0.95721,"close":0.95753,"volume":313.1000061035156},{"timestamp":1742411040000,"open":0.9576,"high":0.95787,"low":0.95746,"close":0.9576,"volume":282.1000061035156},{"timestamp":1742411100000,"open":0.95761,"high":0.9577,"low":0.95731,"close":0.95735,"volume":300.7300109863281},{"timestamp":1742411160000,"open":0.95736,"high":0.95792,"low":0.95729,"close":0.95783,"volume":314.67999267578125},{"timestamp":1742411220000,"open":0.95782,"high":0.9585,"low":0.95772,"close":0.9585,"volume":93},{"timestamp":1742411280000,"open":0.9582,"high":0.95854,"low":0.95792,"close":0.95817,"volume":218.5399932861328},{"timestamp":1742411340000,"open":0.95821,"high":0.9585,"low":0.95788,"close":0.95847,"volume":278.19000244140625},{"timestamp":1742411400000,"open":0.9585,"high":0.95864,"low":0.95811,"close":0.95813,"volume":182.8699951171875},{"timestamp":1742411460000,"open":0.9581,"high":0.95856,"low":0.95731,"close":0.95738,"volume":272.80999755859375},{"timestamp":1742411520000,"open":0.95736,"high":0.95748,"low":0.9569,"close":0.95701,"volume":220.10000610351562},{"timestamp":1742411580000,"open":0.95699,"high":0.95712,"low":0.95694,"close":0.95701,"volume":214.67999267578125},{"timestamp":1742411640000,"open":0.95699,"high":0.95734,"low":0.95685,"close":0.95687,"volume":241.80999755859375},{"timestamp":1742411700000,"open":0.9569,"high":0.95705,"low":0.95686,"close":0.95701,"volume":114.69999694824219},{"timestamp":1742411760000,"open":0.95699,"high":0.95758,"low":0.95622,"close":0.95622,"volume":314.6499938964844},{"timestamp":1742411820000,"open":0.95622,"high":0.95625,"low":0.95567,"close":0.95586,"volume":265.07000732421875},{"timestamp":1742411880000,"open":0.95582,"high":0.95651,"low":0.95566,"close":0.95609,"volume":270.510009765625},{"timestamp":1742411940000,"open":0.95614,"high":0.95653,"low":0.95591,"close":0.95606,"volume":285.260009765625},{"timestamp":1742412000000,"open":0.95614,"high":0.95635,"low":0.95607,"close":0.95622,"volume":151.89999389648438},{"timestamp":1742412060000,"open":0.95617,"high":0.95618,"low":0.95594,"close":0.95612,"volume":136.39999389648438},{"timestamp":1742412120000,"open":0.95608,"high":0.95618,"low":0.95576,"close":0.9558,"volume":158.10000610351562},{"timestamp":1742412180000,"open":0.95577,"high":0.95585,"low":0.95523,"close":0.95526,"volume":255.77999877929688},{"timestamp":1742412240000,"open":0.95529,"high":0.95568,"low":0.95521,"close":0.95549,"volume":282.1000061035156},{"timestamp":1742412300000,"open":0.95549,"high":0.95599,"low":0.95537,"close":0.95556,"volume":224.8699951171875},{"timestamp":1742412360000,"open":0.95564,"high":0.95567,"low":0.95531,"close":0.95556,"volume":210.8000030517578},{"timestamp":1742412420000,"open":0.95557,"high":0.95582,"low":0.9555,"close":0.95573,"volume":251.17999267578125},{"timestamp":1742412480000,"open":0.95575,"high":0.95589,"low":0.95568,"close":0.95575,"volume":213.92999267578125},{"timestamp":1742412540000,"open":0.95575,"high":0.95577,"low":0.95562,"close":0.95573,"volume":167.41000366210938},{"timestamp":1742412600000,"open":0.95574,"high":0.95618,"low":0.95539,"close":0.95552,"volume":275.9800109863281},{"timestamp":1742412660000,"open":0.95501,"high":0.95524,"low":0.95471,"close":0.95476,"volume":322.4200134277344},{"timestamp":1742412720000,"open":0.95474,"high":0.95606,"low":0.95474,"close":0.95604,"volume":288.3699951171875},{"timestamp":1742412780000,"open":0.95606,"high":0.95666,"low":0.95606,"close":0.95666,"volume":151.89999389648438},{"timestamp":1742412840000,"open":0.95669,"high":0.95677,"low":0.95649,"close":0.9565,"volume":150.3800048828125},{"timestamp":1742412900000,"open":0.95655,"high":0.95665,"low":0.95628,"close":0.95633,"volume":148.8000030517578},{"timestamp":1742412960000,"open":0.9563,"high":0.95638,"low":0.95615,"close":0.95625,"volume":175.1699981689453},{"timestamp":1742413020000,"open":0.95629,"high":0.95659,"low":0.95627,"close":0.95655,"volume":226.3000030517578},{"timestamp":1742413080000,"open":0.95656,"high":0.9567,"low":0.95651,"close":0.95656,"volume":176.7100067138672},{"timestamp":1742413140000,"open":0.95655,"high":0.95668,"low":0.95629,"close":0.95668,"volume":168.9499969482422},{"timestamp":1742413200000,"open":0.95648,"high":0.95661,"low":0.95634,"close":0.95643,"volume":229.39999389648438},{"timestamp":1742413260000,"open":0.95648,"high":0.95655,"low":0.95639,"close":0.95651,"volume":151.89999389648438},{"timestamp":1742413320000,"open":0.95652,"high":0.957,"low":0.95645,"close":0.95666,"volume":223.1999969482422},{"timestamp":1742413380000,"open":0.95657,"high":0.95666,"low":0.95651,"close":0.95654,"volume":254.22999572753906},{"timestamp":1742413440000,"open":0.95654,"high":0.95677,"low":0.95634,"close":0.95677,"volume":251.16000366210938},{"timestamp":1742413500000,"open":0.95677,"high":0.95687,"low":0.95677,"close":0.95687,"volume":170.5800018310547},{"timestamp":1742413560000,"open":0.9568,"high":0.95681,"low":0.95656,"close":0.95657,"volume":229.4600067138672},{"timestamp":1742413620000,"open":0.95657,"high":0.95658,"low":0.95638,"close":0.95642,"volume":184.63999938964844},{"timestamp":1742413680000,"open":0.95642,"high":0.95646,"low":0.95636,"close":0.95645,"volume":290.29998779296875},{"timestamp":1742413740000,"open":0.95645,"high":0.95675,"low":0.95645,"close":0.95675,"volume":262.32000732421875},{"timestamp":1742413800000,"open":0.95678,"high":0.95726,"low":0.95678,"close":0.95694,"volume":80.5999984741211},{"timestamp":1742413860000,"open":0.9569,"high":0.9569,"low":0.95658,"close":0.9567,"volume":130.2100067138672},{"timestamp":1742413920000,"open":0.95671,"high":0.95675,"low":0.9567,"close":0.9567,"volume":9.300000190734863},{"timestamp":1742413980000,"open":0.95667,"high":0.95673,"low":0.95665,"close":0.95665,"volume":80.62000274658203},{"timestamp":1742414040000,"open":0.95661,"high":0.95667,"low":0.95653,"close":0.95667,"volume":68.19999694824219},{"timestamp":1742414100000,"open":0.95671,"high":0.95694,"low":0.95671,"close":0.95694,"volume":34.099998474121094},{"timestamp":1742414160000,"open":0.9569,"high":0.95692,"low":0.95681,"close":0.95688,"volume":27.899999618530273},{"timestamp":1742414220000,"open":0.95685,"high":0.95699,"low":0.9568,"close":0.95692,"volume":68.19999694824219},{"timestamp":1742414280000,"open":0.95688,"high":0.95688,"low":0.95671,"close":0.95673,"volume":24.799999237060547},{"timestamp":1742414340000,"open":0.95674,"high":0.95695,"low":0.95674,"close":0.95693,"volume":77.5},{"timestamp":1742414400000,"open":0.95683,"high":0.95715,"low":0.95683,"close":0.95711,"volume":105.4000015258789},{"timestamp":1742414460000,"open":0.95711,"high":0.95716,"low":0.957,"close":0.9571,"volume":79.05999755859375},{"timestamp":1742414520000,"open":0.95711,"high":0.95719,"low":0.95709,"close":0.95709,"volume":52.70000076293945},{"timestamp":1742414580000,"open":0.95699,"high":0.9571,"low":0.95696,"close":0.95699,"volume":71.30000305175781},{"timestamp":1742414640000,"open":0.95696,"high":0.95705,"low":0.95687,"close":0.95687,"volume":77.5},{"timestamp":1742414700000,"open":0.95687,"high":0.95695,"low":0.95683,"close":0.95689,"volume":68.19999694824219},{"timestamp":1742414760000,"open":0.95685,"high":0.95688,"low":0.95635,"close":0.9564,"volume":55.79999923706055},{"timestamp":1742414820000,"open":0.95641,"high":0.95645,"low":0.95605,"close":0.9562,"volume":46.5},{"timestamp":1742414880000,"open":0.9562,"high":0.9562,"low":0.95596,"close":0.95607,"volume":37.20000076293945},{"timestamp":1742414940000,"open":0.95612,"high":0.95612,"low":0.95608,"close":0.95611,"volume":15.5},{"timestamp":1742415000000,"open":0.95615,"high":0.95626,"low":0.95615,"close":0.95625,"volume":24.799999237060547},{"timestamp":1742415060000,"open":0.95625,"high":0.95638,"low":0.95624,"close":0.95638,"volume":27.90999984741211},{"timestamp":1742415120000,"open":0.95637,"high":0.9565,"low":0.95637,"close":0.95649,"volume":40.310001373291016},{"timestamp":1742415180000,"open":0.95647,"high":0.95656,"low":0.95647,"close":0.95653,"volume":21.700000762939453},{"timestamp":1742415240000,"open":0.95652,"high":0.95668,"low":0.95649,"close":0.95662,"volume":46.5},{"timestamp":1742415300000,"open":0.9566,"high":0.95665,"low":0.95652,"close":0.95654,"volume":49.599998474121094},{"timestamp":1742415360000,"open":0.95653,"high":0.95667,"low":0.95653,"close":0.95667,"volume":46.5099983215332},{"timestamp":1742415420000,"open":0.95664,"high":0.95673,"low":0.9566,"close":0.95669,"volume":68.22000122070312},{"timestamp":1742415480000,"open":0.95665,"high":0.95676,"low":0.95665,"close":0.95669,"volume":71.30000305175781},{"timestamp":1742415540000,"open":0.95665,"high":0.95667,"low":0.95647,"close":0.95647,"volume":116.27999877929688},{"timestamp":1742415600000,"open":0.95652,"high":0.95664,"low":0.95649,"close":0.95656,"volume":27.899999618530273},{"timestamp":1742415660000,"open":0.95654,"high":0.95655,"low":0.95648,"close":0.95653,"volume":21.700000762939453},{"timestamp":1742415720000,"open":0.95655,"high":0.95657,"low":0.95653,"close":0.95653,"volume":34.099998474121094},{"timestamp":1742415780000,"open":0.95655,"high":0.95657,"low":0.95647,"close":0.95654,"volume":62.029998779296875},{"timestamp":1742415840000,"open":0.95657,"high":0.95662,"low":0.95653,"close":0.95661,"volume":43.400001525878906},{"timestamp":1742415900000,"open":0.95663,"high":0.95667,"low":0.95663,"close":0.95666,"volume":46.5},{"timestamp":1742415960000,"open":0.95663,"high":0.95671,"low":0.95662,"close":0.95668,"volume":46.5},{"timestamp":1742416020000,"open":0.95663,"high":0.95663,"low":0.95663,"close":0.95663,"volume":9.3100004196167},{"timestamp":1742416080000,"open":0.95663,"high":0.95663,"low":0.95658,"close":0.95658,"volume":9.300000190734863},{"timestamp":1742416140000,"open":0.95658,"high":0.95658,"low":0.95636,"close":0.95644,"volume":34.099998474121094},{"timestamp":1742416200000,"open":0.95644,"high":0.95648,"low":0.95644,"close":0.95648,"volume":12.399999618530273},{"timestamp":1742416260000,"open":0.95647,"high":0.95648,"low":0.95644,"close":0.95648,"volume":15.5},{"timestamp":1742416320000,"open":0.95646,"high":0.95649,"low":0.95646,"close":0.95649,"volume":9.300000190734863},{"timestamp":1742416380000,"open":0.95647,"high":0.95658,"low":0.95647,"close":0.95654,"volume":21.700000762939453},{"timestamp":1742416440000,"open":0.95656,"high":0.95656,"low":0.95653,"close":0.95653,"volume":12.399999618530273},{"timestamp":1742416500000,"open":0.95656,"high":0.95675,"low":0.95656,"close":0.95673,"volume":34.099998474121094},{"timestamp":1742416560000,"open":0.9567,"high":0.95671,"low":0.9567,"close":0.9567,"volume":18.6200008392334},{"timestamp":1742416620000,"open":0.9567,"high":0.9568,"low":0.9567,"close":0.95674,"volume":27.90999984741211},{"timestamp":1742416680000,"open":0.95677,"high":0.95678,"low":0.95674,"close":0.95674,"volume":15.5},{"timestamp":1742416740000,"open":0.95674,"high":0.95679,"low":0.95674,"close":0.95678,"volume":18.600000381469727},{"timestamp":1742416800000,"open":0.9568,"high":0.95689,"low":0.9568,"close":0.95686,"volume":27.899999618530273},{"timestamp":1742416860000,"open":0.95688,"high":0.95693,"low":0.95688,"close":0.95692,"volume":24.799999237060547},{"timestamp":1742416920000,"open":0.9569,"high":0.9569,"low":0.95675,"close":0.95677,"volume":37.209999084472656},{"timestamp":1742416980000,"open":0.95679,"high":0.95689,"low":0.95677,"close":0.95677,"volume":31},{"timestamp":1742417040000,"open":0.9568,"high":0.9568,"low":0.95676,"close":0.95676,"volume":15.5},{"timestamp":1742417100000,"open":0.95676,"high":0.95677,"low":0.9567,"close":0.95671,"volume":12.399999618530273},{"timestamp":1742417160000,"open":0.95673,"high":0.95688,"low":0.95673,"close":0.95688,"volume":21.700000762939453},{"timestamp":1742417220000,"open":0.9569,"high":0.95703,"low":0.9569,"close":0.95703,"volume":12.399999618530273},{"timestamp":1742417280000,"open":0.95706,"high":0.95707,"low":0.957,"close":0.957,"volume":15.5},{"timestamp":1742417340000,"open":0.95698,"high":0.95698,"low":0.9567,"close":0.95682,"volume":46.5},{"timestamp":1742417400000,"open":0.9568,"high":0.9568,"low":0.95644,"close":0.95662,"volume":263.55999755859375},{"timestamp":1742417460000,"open":0.95662,"high":0.95671,"low":0.95658,"close":0.95669,"volume":220.10000610351562},{"timestamp":1742417520000,"open":0.95668,"high":0.95669,"low":0.95661,"close":0.95663,"volume":155},{"timestamp":1742417580000,"open":0.95662,"high":0.95662,"low":0.95543,"close":0.95579,"volume":738.3200073242188},{"timestamp":1742417640000,"open":0.95548,"high":0.95641,"low":0.95547,"close":0.95628,"volume":206.25999450683594},{"timestamp":1742417700000,"open":0.95431,"high":0.95442,"low":0.95403,"close":0.95403,"volume":88.38999938964844},{"timestamp":1742417760000,"open":0.95429,"high":0.95431,"low":0.95422,"close":0.95422,"volume":23.280000686645508},{"timestamp":1742417820000,"open":0.95398,"high":0.95408,"low":0.95365,"close":0.95387,"volume":44.970001220703125},{"timestamp":1742417880000,"open":0.95387,"high":0.954,"low":0.95359,"close":0.95378,"volume":71.30000305175781},{"timestamp":1742417940000,"open":0.95378,"high":0.95379,"low":0.95364,"close":0.95366,"volume":24.799999237060547},{"timestamp":1742418300000,"open":0.95097,"high":0.9528,"low":0.95097,"close":0.95272,"volume":21.010000228881836},{"timestamp":1742418420000,"open":0.95098,"high":0.95098,"low":0.95098,"close":0.95098,"volume":5.510000228881836},{"timestamp":1742418540000,"open":0.95106,"high":0.95272,"low":0.95106,"close":0.95252,"volume":12.399999618530273},{"timestamp":1742418600000,"open":0.95271,"high":0.95276,"low":0.95267,"close":0.95274,"volume":21.700000762939453},{"timestamp":1742418720000,"open":0.95096,"high":0.95301,"low":0.95096,"close":0.9529,"volume":58.900001525878906},{"timestamp":1742418780000,"open":0.95288,"high":0.95292,"low":0.95286,"close":0.95292,"volume":9.300000190734863},{"timestamp":1742418900000,"open":0.95258,"high":0.95263,"low":0.95258,"close":0.95263,"volume":6.199999809265137},{"timestamp":1742419020000,"open":0.95097,"high":0.95097,"low":0.95097,"close":0.95097,"volume":5.510000228881836},{"timestamp":1742419140000,"open":0.9526,"high":0.9526,"low":0.9526,"close":0.9526,"volume":3.0999999046325684},{"timestamp":1742419200000,"open":0.95276,"high":0.95276,"low":0.95249,"close":0.95261,"volume":32.54999923706055},{"timestamp":1742419320000,"open":0.95093,"high":0.95093,"low":0.95093,"close":0.95093,"volume":5.510000228881836},{"timestamp":1742419440000,"open":0.95092,"high":0.95113,"low":0.95092,"close":0.95113,"volume":8.609999656677246},{"timestamp":1742419500000,"open":0.95113,"high":0.95262,"low":0.95113,"close":0.95262,"volume":9.300000190734863},{"timestamp":1742419560000,"open":0.95267,"high":0.95273,"low":0.95267,"close":0.95273,"volume":9.300000190734863},{"timestamp":1742419620000,"open":0.95269,"high":0.95269,"low":0.95269,"close":0.95269,"volume":3.0999999046325684},{"timestamp":1742419680000,"open":0.95086,"high":0.95289,"low":0.95081,"close":0.95275,"volume":21.700000762939453},{"timestamp":1742419800000,"open":0.95289,"high":0.95289,"low":0.95283,"close":0.95286,"volume":15.5},{"timestamp":1742419860000,"open":0.95184,"high":0.95289,"low":0.95184,"close":0.9528,"volume":35.650001525878906},{"timestamp":1742419920000,"open":0.95273,"high":0.95281,"low":0.95273,"close":0.95281,"volume":18.600000381469727},{"timestamp":1742419980000,"open":0.95273,"high":0.95279,"low":0.95273,"close":0.95279,"volume":9.300000190734863},{"timestamp":1742420040000,"open":0.95314,"high":0.95329,"low":0.95314,"close":0.95329,"volume":6.199999809265137},{"timestamp":1742420100000,"open":0.95327,"high":0.95328,"low":0.95267,"close":0.95267,"volume":15.5},{"timestamp":1742420160000,"open":0.95326,"high":0.95329,"low":0.95326,"close":0.95329,"volume":6.199999809265137},{"timestamp":1742420220000,"open":0.95328,"high":0.95421,"low":0.95268,"close":0.95421,"volume":31},{"timestamp":1742420280000,"open":0.9542,"high":0.95423,"low":0.95418,"close":0.95422,"volume":18.600000381469727},{"timestamp":1742420340000,"open":0.95418,"high":0.95423,"low":0.95418,"close":0.95422,"volume":24.799999237060547},{"timestamp":1742420400000,"open":0.95419,"high":0.95421,"low":0.95419,"close":0.9542,"volume":9.300000190734863},{"timestamp":1742420460000,"open":0.95421,"high":0.95421,"low":0.95415,"close":0.95416,"volume":40.29999923706055},{"timestamp":1742420520000,"open":0.95415,"high":0.95422,"low":0.95414,"close":0.95422,"volume":58.900001525878906},{"timestamp":1742420580000,"open":0.9542,"high":0.9542,"low":0.95419,"close":0.95419,"volume":9.300000190734863},{"timestamp":1742420640000,"open":0.95417,"high":0.95448,"low":0.95387,"close":0.95423,"volume":58.900001525878906},{"timestamp":1742420700000,"open":0.95426,"high":0.95432,"low":0.9539,"close":0.9539,"volume":31},{"timestamp":1742420760000,"open":0.95385,"high":0.95421,"low":0.95385,"close":0.95421,"volume":9.300000190734863},{"timestamp":1742420820000,"open":0.95371,"high":0.95426,"low":0.95369,"close":0.95372,"volume":62},{"timestamp":1742420880000,"open":0.95366,"high":0.95427,"low":0.95366,"close":0.95424,"volume":83.69999694824219},{"timestamp":1742420940000,"open":0.95384,"high":0.95437,"low":0.95366,"close":0.95386,"volume":68.19999694824219},{"timestamp":1742421000000,"open":0.95377,"high":0.95426,"low":0.95363,"close":0.95366,"volume":74.4000015258789},{"timestamp":1742421060000,"open":0.95374,"high":0.95423,"low":0.95366,"close":0.95419,"volume":167.39999389648438},{"timestamp":1742421120000,"open":0.95402,"high":0.95422,"low":0.95381,"close":0.95421,"volume":217},{"timestamp":1742421180000,"open":0.95419,"high":0.95427,"low":0.95367,"close":0.95408,"volume":260.3999938964844},{"timestamp":1742421240000,"open":0.95417,"high":0.95421,"low":0.95362,"close":0.95399,"volume":325.5},{"timestamp":1742421300000,"open":0.95409,"high":0.95419,"low":0.95364,"close":0.95397,"volume":49.599998474121094},{"timestamp":1742421360000,"open":0.95399,"high":0.95429,"low":0.95391,"close":0.95425,"volume":89.9000015258789},{"timestamp":1742421420000,"open":0.95426,"high":0.95445,"low":0.9538,"close":0.95397,"volume":210.8000030517578},{"timestamp":1742421480000,"open":0.95392,"high":0.9544,"low":0.9539,"close":0.95425,"volume":272.79998779296875},{"timestamp":1742421540000,"open":0.95408,"high":0.95443,"low":0.95391,"close":0.95433,"volume":77.5},{"timestamp":1742421600000,"open":0.9542,"high":0.95467,"low":0.95316,"close":0.95326,"volume":151.89999389648438},{"timestamp":1742421660000,"open":0.95326,"high":0.95531,"low":0.95326,"close":0.95527,"volume":96.0999984741211},{"timestamp":1742421720000,"open":0.95526,"high":0.95555,"low":0.95516,"close":0.95543,"volume":96.0999984741211},{"timestamp":1742421780000,"open":0.95532,"high":0.95586,"low":0.95528,"close":0.9558,"volume":210.8000030517578},{"timestamp":1742421840000,"open":0.95562,"high":0.95598,"low":0.95544,"close":0.95571,"volume":266.6000061035156},{"timestamp":1742421900000,"open":0.95586,"high":0.95629,"low":0.95561,"close":0.95611,"volume":334.79998779296875},{"timestamp":1742421960000,"open":0.95612,"high":0.95647,"low":0.95596,"close":0.95643,"volume":254.1999969482422},{"timestamp":1742422020000,"open":0.95642,"high":0.95661,"low":0.95602,"close":0.9565,"volume":341},{"timestamp":1742422080000,"open":0.9565,"high":0.95666,"low":0.95623,"close":0.95666,"volume":341},{"timestamp":1742422140000,"open":0.95666,"high":0.95677,"low":0.95634,"close":0.95677,"volume":158.10000610351562},{"timestamp":1742422200000,"open":0.95658,"high":0.95668,"low":0.95629,"close":0.95647,"volume":186},{"timestamp":1742422260000,"open":0.9566,"high":0.95677,"low":0.95629,"close":0.95661,"volume":226.3000030517578},{"timestamp":1742422320000,"open":0.95663,"high":0.95678,"low":0.95656,"close":0.9566,"volume":43.400001525878906},{"timestamp":1742422380000,"open":0.95663,"high":0.95665,"low":0.95661,"close":0.95663,"volume":24.799999237060547},{"timestamp":1742422440000,"open":0.95659,"high":0.95659,"low":0.95659,"close":0.95659,"volume":9.300000190734863},{"timestamp":1742422500000,"open":0.95664,"high":0.95682,"low":0.95661,"close":0.95682,"volume":65.0999984741211},{"timestamp":1742422560000,"open":0.95685,"high":0.95685,"low":0.95679,"close":0.95685,"volume":24.799999237060547},{"timestamp":1742422620000,"open":0.95687,"high":0.95691,"low":0.95686,"close":0.95689,"volume":18.600000381469727},{"timestamp":1742422680000,"open":0.95691,"high":0.95691,"low":0.9568,"close":0.95682,"volume":21.700000762939453},{"timestamp":1742422740000,"open":0.95684,"high":0.95689,"low":0.95666,"close":0.95667,"volume":65.0999984741211},{"timestamp":1742422800000,"open":0.95665,"high":0.95694,"low":0.95664,"close":0.9568,"volume":52.70000076293945},{"timestamp":1742422860000,"open":0.95682,"high":0.95684,"low":0.95677,"close":0.95679,"volume":18.600000381469727},{"timestamp":1742422920000,"open":0.95678,"high":0.95678,"low":0.95677,"close":0.95677,"volume":6.199999809265137},{"timestamp":1742422980000,"open":0.95682,"high":0.95682,"low":0.95667,"close":0.9568,"volume":49.599998474121094},{"timestamp":1742423040000,"open":0.95677,"high":0.9568,"low":0.95674,"close":0.95677,"volume":18.600000381469727},{"timestamp":1742423100000,"open":0.95679,"high":0.95681,"low":0.95671,"close":0.95676,"volume":43.400001525878906},{"timestamp":1742423160000,"open":0.95677,"high":0.95678,"low":0.95673,"close":0.95676,"volume":15.5},{"timestamp":1742423220000,"open":0.95673,"high":0.95675,"low":0.95673,"close":0.95675,"volume":12.399999618530273},{"timestamp":1742423280000,"open":0.95673,"high":0.95678,"low":0.95673,"close":0.95673,"volume":21.700000762939453},{"timestamp":1742423340000,"open":0.95677,"high":0.95678,"low":0.95673,"close":0.95673,"volume":21.700000762939453},{"timestamp":1742423400000,"open":0.95673,"high":0.95676,"low":0.95671,"close":0.95673,"volume":49.599998474121094},{"timestamp":1742423460000,"open":0.95671,"high":0.95678,"low":0.95669,"close":0.95673,"volume":49.599998474121094},{"timestamp":1742423520000,"open":0.95671,"high":0.95675,"low":0.95668,"close":0.95675,"volume":12.399999618530273},{"timestamp":1742423580000,"open":0.95674,"high":0.95674,"low":0.95671,"close":0.95671,"volume":6.199999809265137},{"timestamp":1742423640000,"open":0.95671,"high":0.95672,"low":0.95669,"close":0.95672,"volume":12.399999618530273},{"timestamp":1742423700000,"open":0.9567,"high":0.95671,"low":0.9567,"close":0.95671,"volume":6.199999809265137},{"timestamp":1742423760000,"open":0.95669,"high":0.95672,"low":0.95662,"close":0.95666,"volume":49.599998474121094},{"timestamp":1742423820000,"open":0.95667,"high":0.95672,"low":0.95664,"close":0.95669,"volume":37.20000076293945},{"timestamp":1742423880000,"open":0.95667,"high":0.95675,"low":0.95667,"close":0.95669,"volume":31},{"timestamp":1742423940000,"open":0.95668,"high":0.95671,"low":0.95667,"close":0.95667,"volume":15.5},{"timestamp":1742424000000,"open":0.95667,"high":0.95674,"low":0.95667,"close":0.95669,"volume":31},{"timestamp":1742424060000,"open":0.95669,"high":0.95674,"low":0.95666,"close":0.95671,"volume":62},{"timestamp":1742424120000,"open":0.95668,"high":0.95673,"low":0.95665,"close":0.95667,"volume":24.799999237060547},{"timestamp":1742424180000,"open":0.95668,"high":0.95671,"low":0.95666,"close":0.95671,"volume":18.600000381469727},{"timestamp":1742424240000,"open":0.95672,"high":0.95672,"low":0.9567,"close":0.9567,"volume":34.099998474121094},{"timestamp":1742424300000,"open":0.95669,"high":0.9568,"low":0.95667,"close":0.95671,"volume":34.099998474121094},{"timestamp":1742424360000,"open":0.95671,"high":0.95672,"low":0.95666,"close":0.95671,"volume":34.099998474121094},{"timestamp":1742424420000,"open":0.95668,"high":0.95671,"low":0.95668,"close":0.9567,"volume":21.700000762939453},{"timestamp":1742424480000,"open":0.95671,"high":0.95677,"low":0.95667,"close":0.95667,"volume":27.899999618530273},{"timestamp":1742424540000,"open":0.95668,"high":0.95676,"low":0.95665,"close":0.95668,"volume":24.799999237060547},{"timestamp":1742424600000,"open":0.95666,"high":0.95666,"low":0.95666,"close":0.95666,"volume":9.300000190734863},{"timestamp":1742424660000,"open":0.95664,"high":0.95676,"low":0.95664,"close":0.95676,"volume":58.900001525878906},{"timestamp":1742424720000,"open":0.95669,"high":0.95675,"low":0.95669,"close":0.95675,"volume":27.899999618530273},{"timestamp":1742424780000,"open":0.95671,"high":0.95675,"low":0.95669,"close":0.95669,"volume":27.899999618530273},{"timestamp":1742424840000,"open":0.95667,"high":0.95674,"low":0.95667,"close":0.95674,"volume":9.300000190734863},{"timestamp":1742424900000,"open":0.95673,"high":0.95674,"low":0.95669,"close":0.95669,"volume":34.099998474121094},{"timestamp":1742424960000,"open":0.9567,"high":0.95671,"low":0.95669,"close":0.95669,"volume":18.600000381469727},{"timestamp":1742425020000,"open":0.95666,"high":0.95671,"low":0.95666,"close":0.95667,"volume":15.5},{"timestamp":1742425080000,"open":0.95666,"high":0.95666,"low":0.95666,"close":0.95666,"volume":3.0999999046325684},{"timestamp":1742425800000,"open":0.95639,"high":0.9564,"low":0.95615,"close":0.95629,"volume":96.0999984741211},{"timestamp":1742425860000,"open":0.95632,"high":0.95662,"low":0.95625,"close":0.95636,"volume":80.5999984741211},{"timestamp":1742425920000,"open":0.95637,"high":0.95637,"low":0.95632,"close":0.95637,"volume":37.20000076293945},{"timestamp":1742425980000,"open":0.95636,"high":0.9565,"low":0.9561,"close":0.95647,"volume":102.30000305175781},{"timestamp":1742426040000,"open":0.95647,"high":0.95647,"low":0.95644,"close":0.95645,"volume":18.600000381469727},{"timestamp":1742426100000,"open":0.95646,"high":0.95655,"low":0.95627,"close":0.95637,"volume":52.70000076293945},{"timestamp":1742426160000,"open":0.95634,"high":0.95644,"low":0.95634,"close":0.95635,"volume":46.5},{"timestamp":1742426220000,"open":0.95638,"high":0.95645,"low":0.95634,"close":0.95642,"volume":34.099998474121094},{"timestamp":1742426280000,"open":0.95645,"high":0.9565,"low":0.95641,"close":0.95645,"volume":21.700000762939453},{"timestamp":1742426340000,"open":0.95646,"high":0.9565,"low":0.95645,"close":0.9565,"volume":21.700000762939453},{"timestamp":1742426400000,"open":0.95651,"high":0.95656,"low":0.9564,"close":0.95645,"volume":71.30000305175781},{"timestamp":1742426460000,"open":0.95644,"high":0.95648,"low":0.95643,"close":0.95643,"volume":43.400001525878906},{"timestamp":1742426520000,"open":0.95647,"high":0.95652,"low":0.95643,"close":0.95652,"volume":34.099998474121094},{"timestamp":1742426580000,"open":0.95651,"high":0.95651,"low":0.95638,"close":0.95638,"volume":43.400001525878906},{"timestamp":1742426640000,"open":0.95644,"high":0.95644,"low":0.95638,"close":0.95643,"volume":46.5},{"timestamp":1742426700000,"open":0.95644,"high":0.95648,"low":0.95642,"close":0.95647,"volume":40.29999923706055},{"timestamp":1742426760000,"open":0.95645,"high":0.95648,"low":0.95643,"close":0.95648,"volume":21.700000762939453},{"timestamp":1742426820000,"open":0.95647,"high":0.95652,"low":0.95643,"close":0.95644,"volume":55.79999923706055},{"timestamp":1742426880000,"open":0.95649,"high":0.95652,"low":0.95646,"close":0.95652,"volume":43.400001525878906},{"timestamp":1742426940000,"open":0.95652,"high":0.95652,"low":0.95639,"close":0.95643,"volume":31},{"timestamp":1742427000000,"open":0.95643,"high":0.95653,"low":0.9564,"close":0.95653,"volume":49.599998474121094},{"timestamp":1742427060000,"open":0.95651,"high":0.9567,"low":0.95645,"close":0.95645,"volume":71.30000305175781},{"timestamp":1742427120000,"open":0.95645,"high":0.95709,"low":0.95645,"close":0.95679,"volume":257.29998779296875},{"timestamp":1742427180000,"open":0.95678,"high":0.95719,"low":0.95666,"close":0.95703,"volume":83.69999694824219},{"timestamp":1742427240000,"open":0.95702,"high":0.95704,"low":0.9567,"close":0.95674,"volume":40.29999923706055},{"timestamp":1742427300000,"open":0.95675,"high":0.95681,"low":0.95674,"close":0.95679,"volume":68.19999694824219},{"timestamp":1742427360000,"open":0.95677,"high":0.9568,"low":0.95676,"close":0.95677,"volume":62},{"timestamp":1742427420000,"open":0.95678,"high":0.95684,"low":0.95676,"close":0.95679,"volume":65.0999984741211},{"timestamp":1742427480000,"open":0.95679,"high":0.9568,"low":0.95678,"close":0.9568,"volume":15.5},{"timestamp":1742427540000,"open":0.95677,"high":0.95729,"low":0.95669,"close":0.95669,"volume":99.19999694824219},{"timestamp":1742427600000,"open":0.95682,"high":0.95718,"low":0.95662,"close":0.9568,"volume":114.69999694824219},{"timestamp":1742427660000,"open":0.9568,"high":0.95721,"low":0.95673,"close":0.95685,"volume":93},{"timestamp":1742427720000,"open":0.95684,"high":0.95696,"low":0.95684,"close":0.95686,"volume":74.4000015258789},{"timestamp":1742427780000,"open":0.95691,"high":0.95694,"low":0.95688,"close":0.9569,"volume":62},{"timestamp":1742427840000,"open":0.95689,"high":0.95695,"low":0.95667,"close":0.95673,"volume":77.5},{"timestamp":1742427900000,"open":0.95673,"high":0.95674,"low":0.95664,"close":0.95669,"volume":37.20000076293945},{"timestamp":1742427960000,"open":0.95668,"high":0.95674,"low":0.95667,"close":0.95673,"volume":31},{"timestamp":1742428020000,"open":0.95673,"high":0.95678,"low":0.95669,"close":0.95669,"volume":62},{"timestamp":1742428080000,"open":0.9567,"high":0.95673,"low":0.95667,"close":0.95673,"volume":21.700000762939453},{"timestamp":1742428140000,"open":0.95672,"high":0.95676,"low":0.95668,"close":0.9567,"volume":24.799999237060547},{"timestamp":1742428200000,"open":0.95666,"high":0.95672,"low":0.95666,"close":0.95669,"volume":24.799999237060547},{"timestamp":1742428260000,"open":0.9567,"high":0.95678,"low":0.95666,"close":0.95674,"volume":49.599998474121094},{"timestamp":1742428320000,"open":0.95678,"high":0.95678,"low":0.95668,"close":0.95668,"volume":40.29999923706055},{"timestamp":1742428380000,"open":0.95669,"high":0.9567,"low":0.95668,"close":0.95669,"volume":15.5},{"timestamp":1742428440000,"open":0.95672,"high":0.95672,"low":0.95669,"close":0.9567,"volume":21.700000762939453},{"timestamp":1742428500000,"open":0.95671,"high":0.95675,"low":0.95669,"close":0.95673,"volume":31},{"timestamp":1742428560000,"open":0.9567,"high":0.95679,"low":0.9567,"close":0.95679,"volume":37.20000076293945},{"timestamp":1742428620000,"open":0.95682,"high":0.95682,"low":0.95675,"close":0.95677,"volume":34.099998474121094},{"timestamp":1742428680000,"open":0.95678,"high":0.95819,"low":0.95677,"close":0.95816,"volume":71.30000305175781},{"timestamp":1742428740000,"open":0.95819,"high":0.95827,"low":0.95814,"close":0.95827,"volume":43.400001525878906}]